ACADIA Pharmaceuticals Inc（ACAD）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	19.76	19.76	18.87	19.12	-2.99%	1,672,100
2026-10-15	19.48	19.88	19.28	19.71	+2.39%	1,766,800
2026-10-14	18.60	19.28	18.49	19.25	+3.38%	1,642,700
2026-10-13	19.05	19.10	18.39	18.62	-4.07%	2,140,500
2026-10-12	19.70	19.87	19.40	19.41	-1.87%	1,184,600
2026-10-09	19.60	20.05	19.58	19.78	+1.02%	1,470,100
2026-10-08	19.46	19.79	19.32	19.58	-0.36%	2,006,600
2026-10-07	19.60	19.80	19.46	19.65	-0.46%	1,784,700
2026-10-06	20.16	20.36	19.67	19.74	-1.84%	1,665,700
2026-10-05	20.05	20.45	19.57	20.11	+0.80%	3,152,100
2026-10-02	20.01	20.24	19.88	19.95	+0.30%	2,564,600
2026-10-01	19.95	20.19	19.59	19.89	-1.29%	2,731,500
2026-09-30	20.28	20.70	19.93	20.15	-0.35%	3,134,000
2026-09-29	20.61	20.61	20.06	20.22	-1.51%	2,514,000
2026-09-28	20.53	20.63	19.80	20.53	-0.73%	3,522,800
2026-09-25	22.21	22.21	20.61	20.68	-6.76%	3,363,800
2026-09-24	24.38	24.38	21.97	22.18	-12.78%	6,758,000
2026-09-23	26.41	26.51	24.93	25.43	-3.71%	1,306,100
2026-09-22	26.65	26.86	26.32	26.41	+0.04%	1,472,400
2026-09-21	27.43	27.43	26.34	26.40	-3.26%	1,352,000
2026-09-18	27.37	27.48	26.73	27.29	-0.58%	5,482,700
2026-09-17	27.78	28.06	27.29	27.45	-0.33%	1,307,800
2026-09-16	26.75	27.60	26.66	27.54	+2.91%	1,405,200
2026-09-15	27.51	27.51	26.64	26.76	-2.76%	1,109,200
2026-09-14	28.00	28.10	27.38	27.52	-1.11%	1,628,500
2026-09-11	27.98	28.24	27.74	27.83	+0.32%	1,172,800
2026-09-10	27.63	27.86	27.36	27.74	+0.22%	1,014,600
2026-09-09	27.44	27.95	27.40	27.68	+0.36%	1,293,900
2026-09-08	27.63	28.09	27.10	27.58	-1.57%	1,457,700
2026-09-04	27.77	28.19	27.65	28.02	+0.57%	1,682,900
2026-09-03	29.00	29.07	27.62	27.86	-3.70%	1,849,400
2026-09-02	29.10	29.75	28.88	28.93	+0.14%	1,556,000
2026-09-01	28.84	29.30	28.51	28.89	-0.07%	830,900
2026-08-31	29.05	29.12	28.58	28.91	-0.69%	1,036,000
2026-08-28	29.51	29.73	29.02	29.11	-2.09%	1,530,000
2026-08-27	29.26	29.83	29.15	29.73	+0.51%	879,300
2026-08-26	30.36	30.38	29.28	29.58	-3.24%	1,336,200
2026-08-25	30.14	30.76	29.84	30.57	+3.10%	1,523,784
2026-08-24	29.50	29.77	29.15	29.65	+0.51%	1,489,609
2026-08-21	29.08	29.62	28.80	29.50	+1.58%	1,093,500
2026-08-20	30.00	30.00	28.95	29.04	-3.87%	1,318,700
2026-08-19	30.66	30.96	30.07	30.21	+0.10%	2,288,100
2026-08-18	29.14	30.25	29.05	30.18	+4.03%	2,053,400
2026-08-17	28.63	29.03	28.21	29.01	+2.73%	1,122,200
2026-08-14	28.26	28.43	27.90	28.24	-0.49%	1,062,600
2026-08-13	29.75	29.75	28.36	28.38	-3.63%	1,507,200
2026-08-12	29.18	29.85	28.83	29.45	+0.14%	1,409,700
2026-08-11	29.57	29.76	29.10	29.41	+0.07%	1,346,500
2026-08-10	29.00	29.65	29.00	29.39	+0.62%	2,726,400
2026-08-07	28.57	29.29	28.20	29.21	+2.67%	1,782,700
2026-08-06	28.85	29.48	28.32	28.45	-1.22%	3,049,800
2026-08-05	27.96	29.17	27.80	28.80	+6.08%	4,549,300
2026-08-04	25.66	27.23	25.55	27.15	+6.01%	2,440,400
2026-08-03	25.96	26.11	25.43	25.61	-1.01%	1,368,100
2026-07-31	26.44	26.44	25.35	25.87	-2.56%	1,534,200
2026-07-30	26.13	26.58	25.87	26.55	+0.80%	1,298,700
2026-07-29	26.12	26.54	25.82	26.34	+1.27%	1,733,100
2026-07-28	25.52	26.08	25.52	26.01	+2.44%	940,700
2026-07-27	25.22	25.78	24.99	25.39	+2.21%	1,399,700
2026-07-24	24.90	25.10	24.57	24.84	+0.04%	1,047,000
2026-07-23	24.23	25.00	24.23	24.83	-0.52%	1,272,000
2026-07-22	25.62	25.62	24.91	24.96	-1.85%	1,163,300
2026-07-21	25.20	25.57	25.07	25.43	+1.36%	1,340,500
2026-07-20	26.07	26.16	25.03	25.09	-1.99%	1,486,500
2026-07-17	25.37	25.84	25.20	25.60	-0.12%	1,207,300
2026-07-16	25.94	26.23	25.47	25.63	-1.12%	2,189,300
2026-07-15	25.38	26.08	25.18	25.92	+1.69%	1,274,100
2026-07-14	25.58	25.64	24.95	25.49	-0.04%	1,221,000
2026-07-13	26.04	26.04	25.30	25.50	-2.75%	1,562,800
2026-07-10	26.51	26.51	25.66	26.22	-0.72%	1,442,800
2026-07-09	25.70	26.51	25.59	26.41	+1.58%	1,801,300
2026-07-08	26.15	26.29	25.59	26.00	-0.76%	1,551,900
2026-07-07	26.16	26.35	25.63	26.20	+1.67%	1,674,500
2026-07-06	25.80	26.00	25.24	25.77	-0.77%	1,155,000
2026-07-02	25.41	26.23	25.13	25.97	+3.06%	1,586,400
2026-07-01	25.24	25.55	24.94	25.20	-0.40%	1,417,700
2026-06-30	25.34	26.00	25.02	25.30	+0.40%	1,721,300
2026-06-29	25.40	25.73	24.95	25.20	-0.47%	2,090,000
2026-06-26	26.38	27.31	25.07	25.32	+6.75%	7,370,500
2026-06-25	23.28	24.11	23.28	23.72	+1.54%	1,491,600
2026-06-24	22.67	23.79	22.67	23.36	+3.36%	1,495,800
2026-06-23	22.26	22.66	22.01	22.60	+2.31%	1,476,900
2026-06-22	21.64	22.46	21.59	22.09	+2.17%	1,904,400
2026-06-18	21.73	21.90	21.20	21.62	+0.09%	3,225,600
2026-06-17	20.99	21.73	20.92	21.60	+3.15%	1,340,300
2026-06-16	21.34	21.47	20.84	20.94	-1.55%	1,242,200
2026-06-15	21.10	21.39	21.05	21.27	+0.85%	1,209,900
2026-06-12	21.49	21.55	21.05	21.09	-1.40%	753,900
2026-06-11	21.12	21.68	20.92	21.39	+0.66%	945,100
2026-06-10	21.79	22.15	21.23	21.25	-2.70%	1,231,800
2026-06-09	21.86	22.03	21.47	21.84	+0.65%	1,104,700
2026-06-08	21.56	21.79	21.27	21.70	+0.65%	883,800
2026-06-05	21.71	21.96	21.45	21.56	-0.74%	807,300
2026-06-04	21.72	21.85	21.48	21.72	+1.35%	1,122,700
2026-06-03	20.87	21.44	20.76	21.43	+2.58%	1,282,300
2026-06-02	21.27	21.38	20.75	20.89	-2.93%	1,236,300
2026-06-01	21.40	21.60	20.96	21.52	-0.65%	1,119,100
2026-05-29	21.65	21.96	21.58	21.66	+0.14%	1,745,400
2026-05-28	21.00	21.83	20.89	21.63	+2.08%	1,075,600
2026-05-27	21.48	21.60	21.14	21.19	-0.33%	982,300
2026-05-26	21.07	21.27	20.91	21.26	+0.76%	965,000
2026-05-22	21.16	21.60	21.07	21.10	-1.03%	1,376,500
2026-05-21	20.64	21.47	20.41	21.32	+1.77%	1,664,500
2026-05-20	20.48	21.01	20.48	20.95	+2.29%	1,704,400
2026-05-19	20.69	20.92	20.30	20.48	-1.01%	2,089,300
2026-05-18	21.45	21.68	20.65	20.69	-3.32%	1,623,300
2026-05-15	21.92	22.00	21.37	21.40	-3.12%	1,292,600
2026-05-14	22.25	22.39	21.88	22.09	-0.41%	2,029,000
2026-05-13	21.57	22.27	21.41	22.18	+2.12%	1,543,100
2026-05-12	21.88	22.10	21.57	21.72	-0.37%	1,125,200
2026-05-11	22.10	22.51	21.75	21.80	-2.68%	1,944,000
2026-05-08	22.43	22.91	22.26	22.40	-0.71%	2,084,400
2026-05-07	21.89	22.84	21.52	22.56	+5.03%	3,670,100
2026-05-06	22.54	23.07	21.36	21.48	-3.89%	3,577,900
2026-05-05	22.38	22.70	22.12	22.35	+0.72%	1,030,900
2026-05-04	21.79	22.28	21.64	22.19	+1.09%	1,907,600
2026-05-01	22.31	22.35	21.63	21.95	-2.23%	1,449,000
2026-04-30	22.20	22.72	22.19	22.45	+1.13%	1,734,900
2026-04-29	22.36	22.73	22.01	22.20	-2.07%	1,321,900
2026-04-28	22.47	22.78	22.30	22.67	+1.66%	1,319,200
2026-04-27	21.90	22.79	21.90	22.30	+1.55%	1,075,400
2026-04-24	22.03	22.23	21.67	21.96	-0.68%	868,100
2026-04-23	22.22	22.23	21.84	22.11	-0.58%	1,209,600
2026-04-22	21.98	22.36	21.81	22.24	+2.02%	1,180,100
2026-04-21	22.11	22.18	21.70	21.80	-1.31%	991,700
2026-04-20	22.13	22.37	21.95	22.09	-0.36%	1,037,500
2026-04-17	21.85	22.29	21.66	22.17	+4.33%	8,552,600
2026-04-16	21.86	22.07	21.16	21.25	-2.34%	1,677,600
2026-04-15	22.02	22.32	21.72	21.76	-1.18%	1,232,700
2026-04-14	21.46	22.13	21.46	22.02	+2.61%	1,973,000
2026-04-13	21.53	21.66	20.96	21.46	-1.29%	2,038,000
2026-04-10	22.52	22.60	21.42	21.74	-3.68%	849,300
2026-04-09	22.35	22.67	22.09	22.57	+0.04%	1,229,400
2026-04-08	22.85	22.86	22.39	22.56	+2.13%	1,640,600
2026-04-07	22.20	22.31	21.90	22.09	-1.03%	1,429,200
2026-04-06	21.99	22.74	21.99	22.32	+0.54%	1,298,600
2026-04-02	21.85	22.49	21.72	22.20	-0.54%	1,702,900
2026-04-01	22.22	22.89	21.99	22.32	+0.27%	1,612,600
2026-03-31	21.26	22.39	21.26	22.26	+5.65%	2,211,200
2026-03-30	21.16	21.16	20.67	21.07	+1.54%	1,724,300
2026-03-27	21.25	21.42	20.75	20.75	-3.35%	1,215,000
2026-03-26	21.65	21.94	21.43	21.47	-2.45%	1,466,300
2026-03-25	21.40	22.37	21.40	22.01	+5.01%	2,357,200
2026-03-24	20.82	21.07	20.36	20.96	-0.14%	1,989,900
2026-03-23	21.32	21.51	20.94	20.99	+1.21%	1,414,600
2026-03-20	20.69	21.06	20.59	20.74	+0.10%	3,343,600
2026-03-19	20.09	20.90	19.89	20.72	+1.97%	2,419,900
2026-03-18	20.80	20.80	20.13	20.32	-2.78%	2,562,800
2026-03-17	21.39	21.62	20.81	20.90	-2.29%	2,423,400
2026-03-16	21.04	21.54	20.94	21.39	+3.78%	3,050,100
2026-03-13	21.41	21.57	20.54	20.61	-3.10%	1,553,200
2026-03-12	21.54	21.81	21.19	21.27	-3.19%	1,350,800
2026-03-11	22.32	22.49	21.78	21.97	-2.53%	1,135,700
2026-03-10	22.52	22.92	22.28	22.54	-0.18%	1,251,900
2026-03-09	21.94	22.62	21.51	22.58	+1.90%	1,753,200
2026-03-06	22.04	22.31	21.63	22.16	-1.07%	1,324,000
2026-03-05	22.87	23.13	22.08	22.40	-4.23%	2,209,000
2026-03-04	23.05	23.46	22.15	23.39	+3.96%	1,927,300
2026-03-03	22.34	22.96	22.28	22.50	-1.36%	1,974,900
2026-03-02	24.21	24.34	22.73	22.81	-7.13%	3,027,000
2026-02-27	24.34	25.36	24.21	24.56	-0.32%	1,797,200
2026-02-26	23.64	25.04	22.46	24.64	-1.32%	3,972,500
2026-02-25	24.64	25.10	24.30	24.97	+1.55%	1,797,600
2026-02-24	25.04	25.19	24.49	24.59	-0.57%	1,500,700
2026-02-23	24.78	24.97	23.99	24.73	+3.08%	2,901,200
2026-02-20	24.01	24.22	23.58	23.99	-1.40%	2,246,900
2026-02-19	23.04	24.56	22.88	24.33	+4.87%	1,924,300
2026-02-18	22.80	23.28	22.59	23.20	+1.09%	1,090,900
2026-02-17	21.94	23.06	21.90	22.95	+4.18%	1,806,000
2026-02-13	21.89	22.19	21.79	22.03	+1.94%	985,300
2026-02-12	22.46	22.58	21.51	21.61	-3.83%	1,237,500
2026-02-11	22.89	22.92	22.15	22.47	-1.01%	977,500
2026-02-10	23.14	23.26	22.66	22.70	-2.24%	1,313,900
2026-02-09	23.38	23.54	23.02	23.22	-1.44%	1,549,500
2026-02-06	24.04	24.04	23.37	23.56	+0.43%	2,355,900
2026-02-05	24.50	24.67	23.37	23.46	-3.18%	1,184,500
2026-02-04	24.82	24.95	24.16	24.23	-2.14%	1,476,700
2026-02-03	25.69	25.90	24.42	24.76	-5.24%	1,807,900
2026-02-02	25.29	26.23	25.03	26.13	+3.98%	1,332,000
2026-01-30	25.59	25.77	25.06	25.13	-2.22%	1,210,200
2026-01-29	25.62	26.04	25.47	25.70	+0.31%	1,055,000
2026-01-28	26.36	27.21	25.52	25.62	-2.21%	1,500,900
2026-01-27	26.82	27.22	25.71	26.20	-2.46%	1,075,700
2026-01-26	26.58	27.08	26.43	26.86	+0.07%	596,100
2026-01-23	27.41	27.81	26.67	26.84	-2.44%	1,951,200
2026-01-22	26.67	27.68	26.67	27.51	+2.80%	1,611,200
2026-01-21	26.14	26.95	26.05	26.76	+1.79%	1,374,100
2026-01-20	25.72	26.32	25.25	26.29	+1.15%	1,248,800
2026-01-16	26.70	26.70	25.81	25.99	-2.04%	1,357,700
2026-01-15	26.99	27.06	26.42	26.53	-1.23%	998,200
2026-01-14	26.52	26.87	26.35	26.86	+1.51%	951,800
2026-01-13	26.96	26.98	26.01	26.46	-0.49%	1,140,700
2026-01-12	26.50	26.74	25.90	26.59	-0.71%	1,046,900
2026-01-09	26.94	27.20	26.49	26.78	-0.48%	756,900
2026-01-08	27.31	27.50	26.55	26.91	-1.86%	1,303,400
2026-01-07	27.12	27.74	27.05	27.42	+1.78%	1,614,000
2026-01-06	26.50	26.99	26.36	26.94	+3.02%	1,411,300
2026-01-05	26.17	26.60	25.56	26.15	-0.53%	1,427,400
2026-01-02	26.75	26.90	26.08	26.29	-1.57%	1,666,200
2025-12-31	26.70	26.87	26.64	26.71	+0.04%	768,400
2025-12-30	27.12	27.30	26.66	26.70	-2.05%	1,048,100
2025-12-29	27.53	27.62	27.07	27.26	-1.30%	995,900
2025-12-26	27.95	27.95	27.40	27.62	-0.90%	626,400
2025-12-24	27.95	27.96	27.65	27.87	+0.14%	500,100
2025-12-23	28.03	28.35	27.58	27.83	-0.82%	1,034,400
2025-12-22	27.16	28.26	26.92	28.06	+3.31%	1,608,700
2025-12-19	26.81	27.51	26.56	27.16	+2.11%	3,363,800
2025-12-18	26.96	27.21	26.59	26.60	-1.23%	1,285,900
2025-12-17	26.77	27.35	26.60	26.93	+0.49%	1,447,400
2025-12-16	27.29	27.47	26.60	26.80	-1.69%	1,547,300
2025-12-15	27.18	27.46	26.82	27.26	+0.41%	1,387,400
2025-12-12	26.75	27.28	26.42	27.15	+1.76%	1,399,100
2025-12-11	26.67	26.97	26.38	26.68	-0.48%	940,500
2025-12-10	26.87	27.07	26.55	26.81	-0.30%	1,731,800
2025-12-09	26.76	27.67	26.70	26.89	+0.49%	1,909,600
2025-12-08	27.67	27.73	26.60	26.76	-2.48%	1,614,400
2025-12-05	26.75	27.61	26.74	27.44	+3.35%	2,122,500
2025-12-04	25.57	26.76	25.40	26.55	+2.59%	1,811,900
2025-12-03	25.51	26.12	25.29	25.88	+1.77%	1,436,100
2025-12-02	25.24	25.68	24.87	25.43	+2.33%	1,726,400
2025-12-01	24.74	25.21	24.59	24.85	-0.76%	1,077,200
2025-11-28	24.93	25.12	24.56	25.04	+0.93%	563,300
2025-11-26	24.22	25.20	24.20	24.81	+1.72%	1,880,100
2025-11-25	24.07	24.66	24.00	24.39	+2.05%	1,143,400
2025-11-24	23.57	23.93	23.10	23.90	+1.44%	1,837,400
2025-11-21	23.04	23.98	22.84	23.56	+2.88%	1,353,700
2025-11-20	23.49	23.61	22.81	22.90	-0.87%	1,148,800
2025-11-19	23.61	23.73	22.85	23.10	-2.94%	1,449,500
2025-11-18	23.69	24.08	23.50	23.80	-0.87%	1,613,700
2025-11-17	23.65	24.50	23.34	24.01	-0.04%	1,207,100
2025-11-14	23.29	24.11	23.20	24.02	+1.61%	1,241,100
2025-11-13	23.96	24.39	23.49	23.64	-2.03%	2,045,900
2025-11-12	23.48	24.39	23.38	24.13	+1.73%	2,390,500
2025-11-11	22.14	23.83	22.00	23.72	+6.85%	1,673,600
2025-11-10	22.80	22.90	22.08	22.20	-1.64%	1,432,000
2025-11-07	21.88	22.73	21.61	22.57	+4.25%	1,558,900
2025-11-06	23.58	23.58	20.64	21.65	-3.05%	2,314,300
2025-11-05	21.76	22.52	21.68	22.33	+2.20%	2,342,200
2025-11-04	21.98	22.20	21.72	21.85	-2.32%	1,385,800
2025-11-03	22.50	22.78	21.87	22.37	-1.45%	1,815,800
2025-10-31	22.55	22.91	22.25	22.70	-0.18%	1,416,300
2025-10-30	22.24	22.88	22.15	22.74	+0.93%	1,190,300
2025-10-29	22.55	22.92	22.05	22.53	-0.40%	2,081,400
2025-10-28	22.99	23.05	22.55	22.62	-1.61%	1,330,700
2025-10-27	22.25	23.01	21.96	22.99	+4.41%	2,210,800
2025-10-24	21.81	22.19	21.48	22.02	+1.33%	1,383,600
2025-10-23	21.27	21.75	21.07	21.73	+1.59%	1,620,800
2025-10-22	21.27	21.41	20.88	21.39	+0.56%	1,461,700
2025-10-21	21.14	21.35	20.81	21.27	+1.58%	1,515,200
2025-10-20	21.05	21.34	20.75	20.94	+0.24%	1,660,500

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：5月（+23.36%）。最弱月份：9月（-23.59%）。基于2年每日数据（2025–2026）。

1月-2.21%
2月-0.06%
3月-5.47%
4月-4.98%
5月+23.36%
6月+9.02%
7月+7.11%
8月+11.67%
9月-23.59%
10月+6.87%
11月+11.94%
12月+7.48%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

ACADIA Pharmaceuticals Inc（ACAD）最新收盘价是多少？

2026-10-16 收于 19.12，来自Closelook数据湖的每日价格记录。

ACAD 的52周最高价和最低价是多少？

过去52周最高 30.96、最低 18.39（截至 2026-10-16）。

ACADIA Pharmaceuticals Inc 历史上最强和最弱的月份是哪个？

历史上，ACAD 最强的日历月份是5月（平均 +23.36%），最弱的是9月（平均 -23.59%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。