NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.25
+0.250 (+1.47%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 ACAD stock ended at $17.25. This is 1.47% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.31% from a day low at $16.76 to a day high of $17.31. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 24, 2021 | $25.86 | $26.18 | $25.22 | $25.34 | 1 524 242 |
| Mar 23, 2021 | $26.94 | $26.94 | $25.78 | $25.88 | 2 522 086 |
| Mar 22, 2021 | $27.86 | $28.31 | $26.96 | $27.00 | 1 499 402 |
| Mar 19, 2021 | $27.31 | $27.98 | $26.65 | $27.75 | 2 853 311 |
| Mar 18, 2021 | $27.36 | $27.89 | $26.75 | $27.05 | 1 755 095 |
| Mar 17, 2021 | $27.39 | $28.07 | $27.06 | $27.55 | 2 352 083 |
| Mar 16, 2021 | $30.12 | $30.16 | $26.75 | $27.34 | 4 488 604 |
| Mar 15, 2021 | $27.08 | $30.11 | $26.86 | $29.99 | 4 501 347 |
| Mar 12, 2021 | $26.55 | $27.30 | $25.98 | $27.04 | 2 758 606 |
| Mar 11, 2021 | $27.18 | $27.58 | $26.42 | $26.75 | 4 961 080 |
| Mar 10, 2021 | $25.61 | $28.87 | $25.56 | $26.89 | 11 656 777 |
| Mar 09, 2021 | $25.95 | $26.25 | $23.35 | $25.02 | 23 890 496 |
| Mar 08, 2021 | $49.08 | $49.23 | $45.71 | $45.78 | 1 164 739 |
| Mar 05, 2021 | $46.03 | $49.25 | $44.30 | $48.98 | 1 717 903 |
| Mar 04, 2021 | $47.52 | $48.16 | $45.44 | $45.82 | 1 182 453 |
