NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.74
-0.250 (-1.47%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.60 | $18.63 | Tuesday, 23rd Apr 2024 ACAD stock ended at $16.74. This is 1.47% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 3.76% from a day low at $16.61 to a day high of $17.23. |
| 90 days | $16.60 | $29.29 | |
| 52 weeks | $16.60 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2021 | $20.94 | $21.22 | $20.43 | $20.59 | 1 024 173 |
| Apr 28, 2021 | $21.16 | $21.18 | $20.70 | $20.77 | 1 395 126 |
| Apr 27, 2021 | $21.31 | $21.37 | $20.83 | $21.05 | 1 764 260 |
| Apr 26, 2021 | $20.65 | $21.65 | $20.49 | $21.35 | 1 717 815 |
| Apr 23, 2021 | $20.85 | $21.47 | $20.49 | $20.50 | 1 871 461 |
| Apr 22, 2021 | $21.47 | $21.74 | $20.84 | $20.87 | 1 944 462 |
| Apr 21, 2021 | $20.82 | $21.53 | $20.68 | $21.47 | 1 449 109 |
| Apr 20, 2021 | $20.70 | $21.25 | $20.59 | $20.80 | 1 448 226 |
| Apr 19, 2021 | $21.04 | $21.42 | $20.24 | $20.72 | 2 257 296 |
| Apr 16, 2021 | $21.32 | $21.40 | $20.84 | $21.15 | 4 776 098 |
| Apr 15, 2021 | $21.34 | $21.57 | $21.03 | $21.20 | 2 218 291 |
| Apr 14, 2021 | $20.61 | $21.78 | $20.61 | $21.28 | 2 838 454 |
| Apr 13, 2021 | $20.50 | $20.90 | $20.42 | $20.60 | 1 750 434 |
| Apr 12, 2021 | $20.40 | $20.71 | $20.12 | $20.43 | 2 021 343 |
| Apr 09, 2021 | $20.78 | $20.86 | $20.31 | $20.39 | 1 697 842 |
| Apr 08, 2021 | $21.59 | $21.60 | $20.53 | $20.68 | 2 742 901 |
| Apr 07, 2021 | $20.39 | $21.68 | $20.37 | $21.23 | 4 198 542 |
| Apr 06, 2021 | $20.75 | $21.18 | $20.36 | $20.64 | 7 938 469 |
| Apr 05, 2021 | $21.25 | $22.07 | $20.92 | $21.18 | 11 561 880 |
| Apr 01, 2021 | $25.86 | $26.28 | $25.26 | $25.59 | 1 498 949 |
| Mar 31, 2021 | $25.94 | $26.56 | $25.43 | $25.80 | 1 821 373 |
| Mar 30, 2021 | $25.12 | $25.98 | $24.99 | $25.71 | 1 036 736 |
| Mar 29, 2021 | $25.80 | $26.12 | $25.23 | $25.30 | 1 482 718 |
| Mar 26, 2021 | $25.95 | $26.30 | $25.37 | $25.86 | 1 385 345 |
| Mar 25, 2021 | $25.09 | $26.20 | $24.99 | $26.02 | 1 498 112 |
