NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.13
-0.120 (-0.696%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 ACAD stock ended at $17.13. This is 0.696% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.24% from a day low at $16.95 to a day high of $17.33. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 05, 2024 | $29.59 | $30.54 | $29.39 | $30.33 | 1 218 986 |
| Jan 04, 2024 | $29.74 | $30.04 | $29.14 | $29.95 | 1 441 197 |
| Jan 03, 2024 | $30.83 | $30.83 | $29.24 | $29.57 | 1 457 965 |
| Jan 02, 2024 | $31.09 | $31.82 | $30.63 | $30.86 | 1 627 988 |
| Dec 29, 2023 | $31.70 | $31.80 | $31.18 | $31.31 | 1 261 781 |
| Dec 28, 2023 | $31.66 | $31.92 | $31.26 | $31.39 | 895 430 |
| Dec 27, 2023 | $31.12 | $31.93 | $30.75 | $31.77 | 1 251 428 |
| Dec 26, 2023 | $31.75 | $31.75 | $31.10 | $31.13 | 911 169 |
| Dec 22, 2023 | $30.10 | $32.59 | $30.07 | $31.40 | 2 324 033 |
| Dec 21, 2023 | $29.56 | $29.92 | $28.97 | $29.52 | 1 182 467 |
| Dec 20, 2023 | $30.08 | $30.31 | $29.00 | $29.05 | 1 599 338 |
| Dec 19, 2023 | $30.20 | $30.47 | $29.09 | $30.13 | 2 550 035 |
| Dec 18, 2023 | $28.50 | $29.37 | $28.15 | $29.02 | 1 878 622 |
| Dec 15, 2023 | $28.30 | $29.45 | $27.94 | $28.58 | 4 397 661 |
| Dec 14, 2023 | $27.24 | $28.80 | $27.22 | $28.06 | 2 860 914 |
