NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.07
-0.120 (-0.698%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.60 | $19.00 | Thursday, 18th Apr 2024 ACAD stock ended at $17.07. This is 0.698% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $17.01 to a day high of $17.35. |
| 90 days | $16.60 | $29.29 | |
| 52 weeks | $16.60 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $23.35 | $23.54 | $23.00 | $23.21 | 1 361 947 |
| 2023-10-17 | $24.08 | $24.60 | $23.39 | $23.40 | 1 380 497 |
| 2023-10-16 | $23.09 | $23.81 | $22.86 | $23.78 | 1 245 483 |
| 2023-10-13 | $22.64 | $23.14 | $22.08 | $23.14 | 1 226 978 |
| 2023-10-12 | $23.25 | $23.25 | $22.38 | $22.64 | 1 812 421 |
| 2023-10-11 | $23.43 | $23.71 | $23.31 | $23.38 | 1 136 572 |
| 2023-10-10 | $23.12 | $23.80 | $22.87 | $23.42 | 2 397 283 |
| 2023-10-09 | $21.48 | $21.91 | $21.32 | $21.74 | 886 318 |
| 2023-10-06 | $21.11 | $21.84 | $21.03 | $21.68 | 1 082 155 |
| 2023-10-05 | $21.62 | $22.02 | $21.48 | $21.96 | 1 073 621 |
| 2023-10-04 | $20.61 | $21.65 | $20.60 | $21.52 | 1 512 347 |
| 2023-10-03 | $21.34 | $21.41 | $20.66 | $20.78 | 1 318 078 |
| 2023-10-02 | $20.69 | $21.52 | $20.31 | $21.47 | 2 237 375 |
| 2023-09-29 | $21.64 | $21.64 | $20.54 | $20.84 | 2 752 309 |
| 2023-09-28 | $25.00 | $25.18 | $21.16 | $21.53 | 6 978 097 |
| 2023-09-27 | $23.68 | $26.31 | $23.19 | $25.58 | 4 761 588 |
| 2023-09-26 | $23.38 | $23.76 | $23.20 | $23.63 | 2 811 030 |
| 2023-09-25 | $23.43 | $23.60 | $23.08 | $23.29 | 1 502 344 |
| 2023-09-22 | $23.56 | $23.74 | $22.99 | $23.56 | 1 662 296 |
| 2023-09-21 | $23.70 | $23.95 | $23.27 | $23.40 | 1 594 231 |
| 2023-09-20 | $24.44 | $24.95 | $23.76 | $23.79 | 1 273 803 |
| 2023-09-19 | $24.62 | $24.67 | $24.05 | $24.44 | 1 825 245 |
| 2023-09-18 | $24.71 | $25.09 | $24.18 | $24.42 | 1 890 481 |
| 2023-09-15 | $25.88 | $25.88 | $24.67 | $24.72 | 1 766 895 |
| 2023-09-14 | $25.97 | $26.58 | $25.62 | $25.85 | 1 272 080 |
