NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.59
-0.150 (-0.90%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.55 | $18.63 | Wednesday, 24th Apr 2024 ACAD stock ended at $16.59. This is 0.90% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.72% from a day low at $16.55 to a day high of $16.84. |
| 90 days | $16.55 | $27.94 | |
| 52 weeks | $16.55 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $18.63 | $18.91 | $18.47 | $18.70 | 1 845 378 |
| Mar 18, 2024 | $18.59 | $18.77 | $18.16 | $18.72 | 1 860 112 |
| Mar 15, 2024 | $18.62 | $18.83 | $18.21 | $18.48 | 3 560 924 |
| Mar 14, 2024 | $19.48 | $19.48 | $18.55 | $18.73 | 2 697 567 |
| Mar 13, 2024 | $19.91 | $20.34 | $19.16 | $19.56 | 2 637 720 |
| Mar 12, 2024 | $19.49 | $20.48 | $19.11 | $19.98 | 7 377 528 |
| Mar 11, 2024 | $23.30 | $24.27 | $23.26 | $24.13 | 1 463 982 |
| Mar 08, 2024 | $23.93 | $24.14 | $23.22 | $23.44 | 2 000 984 |
| Mar 07, 2024 | $23.42 | $24.13 | $23.32 | $23.52 | 1 207 974 |
| Mar 06, 2024 | $24.02 | $24.16 | $22.98 | $23.20 | 2 177 500 |
| Mar 05, 2024 | $23.81 | $24.20 | $23.69 | $23.81 | 1 260 581 |
| Mar 04, 2024 | $24.01 | $24.22 | $23.50 | $23.75 | 1 307 406 |
| Mar 01, 2024 | $23.50 | $24.53 | $23.35 | $24.01 | 2 401 182 |
| Feb 29, 2024 | $24.30 | $24.30 | $22.98 | $23.24 | 2 590 513 |
| Feb 28, 2024 | $24.64 | $25.17 | $23.36 | $23.75 | 4 828 621 |
| Feb 27, 2024 | $26.04 | $26.56 | $25.60 | $26.36 | 1 938 210 |
| Feb 26, 2024 | $24.67 | $25.97 | $24.64 | $25.90 | 1 425 885 |
| Feb 23, 2024 | $24.93 | $25.23 | $24.60 | $24.78 | 1 403 615 |
| Feb 22, 2024 | $24.89 | $25.10 | $24.44 | $24.85 | 993 554 |
| Feb 21, 2024 | $24.68 | $25.03 | $24.47 | $24.87 | 1 028 195 |
| Feb 20, 2024 | $24.73 | $25.10 | $24.60 | $24.85 | 960 456 |
| Feb 16, 2024 | $25.04 | $25.28 | $24.55 | $25.11 | 1 502 748 |
| Feb 15, 2024 | $25.71 | $25.99 | $23.54 | $25.18 | 3 491 671 |
| Feb 14, 2024 | $25.97 | $25.99 | $25.33 | $25.56 | 1 387 145 |
| Feb 13, 2024 | $26.07 | $26.41 | $25.24 | $25.56 | 2 623 146 |
