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 |
| Feb 12, 2024 | $26.17 | $26.78 | $26.10 | $26.76 | 1 174 074 |
| Feb 09, 2024 | $26.00 | $26.46 | $25.38 | $26.36 | 1 081 465 |
| Feb 08, 2024 | $25.32 | $25.80 | $24.94 | $25.68 | 978 382 |
| Feb 07, 2024 | $25.70 | $25.73 | $24.98 | $25.21 | 961 646 |
| Feb 06, 2024 | $25.01 | $25.91 | $24.86 | $25.74 | 1 256 066 |
| Feb 05, 2024 | $24.98 | $25.19 | $24.52 | $25.10 | 1 168 449 |
| Feb 02, 2024 | $25.78 | $25.78 | $25.07 | $25.29 | 1 095 258 |
| Feb 01, 2024 | $26.07 | $26.32 | $25.61 | $26.14 | 1 125 010 |
| Jan 31, 2024 | $26.64 | $26.83 | $25.67 | $25.91 | 1 829 762 |
| Jan 30, 2024 | $27.89 | $27.94 | $26.72 | $26.83 | 1 517 232 |
| Jan 29, 2024 | $27.15 | $27.58 | $26.52 | $27.54 | 1 184 092 |
| Jan 26, 2024 | $27.18 | $27.74 | $26.88 | $26.94 | 1 038 924 |
| Jan 25, 2024 | $27.44 | $27.66 | $26.92 | $27.17 | 1 960 576 |
| Jan 24, 2024 | $29.29 | $29.29 | $27.02 | $27.19 | 1 759 986 |
| Jan 23, 2024 | $28.16 | $28.47 | $27.56 | $28.15 | 1 427 448 |
| Jan 22, 2024 | $27.41 | $28.15 | $27.28 | $27.76 | 1 241 705 |
| Jan 19, 2024 | $27.68 | $27.68 | $27.01 | $27.29 | 2 317 124 |
| Jan 18, 2024 | $28.13 | $28.13 | $26.99 | $27.59 | 1 431 097 |
| Jan 17, 2024 | $28.62 | $28.72 | $27.52 | $27.98 | 1 653 608 |
| Jan 16, 2024 | $28.61 | $29.18 | $28.28 | $28.95 | 1 391 002 |
| Jan 12, 2024 | $29.15 | $29.29 | $28.44 | $28.73 | 954 566 |
| Jan 11, 2024 | $29.02 | $29.30 | $27.93 | $28.80 | 1 693 783 |
| Jan 10, 2024 | $30.68 | $31.10 | $29.10 | $29.30 | 1 957 722 |
| Jan 09, 2024 | $29.66 | $30.79 | $29.32 | $30.66 | 1 332 242 |
| Jan 08, 2024 | $30.01 | $30.21 | $29.50 | $30.13 | 2 380 515 |
