ACADIA Pharmaceuticals Inc. Stock Price (Quote) NASDAQ:ACAD
$15.27 ( 6.26% ) Tuesday, 5th Jul 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $12.24 | $20.35 | Tuesday, 5th Jul 2022 ACAD stock ended at $15.27. This is 6.26% more than the trading day before Friday, 1st Jul 2022. During the day the stock fluctuated 7.99% from a day low at $14.15 to a day high of $15.28. |
90 days | $12.24 | $28.06 | |
52 weeks | $12.24 | $28.06 |
Historical ACADIA Pharmaceuticals Inc. prices
Date | Open | High | Low | Close | Volume |
2022-07-05 | $14.29 | $15.28 | $14.15 | $15.27 | 2 207 547 |
2022-07-01 | $14.28 | $14.50 | $14.02 | $14.37 | 1 499 969 |
2022-06-30 | $14.03 | $14.31 | $13.93 | $14.09 | 1 592 267 |
2022-06-29 | $14.04 | $14.37 | $13.89 | $14.22 | 1 844 570 |
2022-06-28 | $14.62 | $14.72 | $13.87 | $14.00 | 2 721 404 |
2022-06-27 | $14.88 | $15.25 | $14.60 | $14.64 | 2 365 059 |
2022-06-24 | $14.84 | $15.48 | $14.35 | $14.98 | 3 829 524 |
2022-06-23 | $13.44 | $14.86 | $13.38 | $14.72 | 5 567 983 |
2022-06-22 | $12.75 | $13.61 | $12.68 | $13.43 | 5 887 902 |
2022-06-21 | $13.20 | $13.26 | $12.24 | $13.01 | 22 264 936 |
2022-06-17 | $19.51 | $19.51 | $19.51 | $19.51 | 0 |
2022-06-16 | $18.53 | $20.35 | $17.89 | $19.51 | 7 923 336 |
2022-06-15 | $17.39 | $19.58 | $17.14 | $18.77 | 20 608 443 |
2022-06-14 | $16.87 | $16.92 | $15.53 | $16.25 | 2 507 292 |
2022-06-13 | $16.55 | $16.80 | $15.89 | $16.77 | 2 795 721 |
2022-06-10 | $17.16 | $17.34 | $16.70 | $17.09 | 2 038 682 |
2022-06-09 | $17.91 | $18.08 | $17.36 | $17.43 | 1 277 022 |
2022-06-08 | $18.07 | $18.47 | $17.92 | $18.12 | 1 230 409 |
2022-06-07 | $16.78 | $18.36 | $16.78 | $18.27 | 1 888 501 |
2022-06-06 | $18.02 | $18.26 | $16.71 | $16.93 | 1 521 470 |
2022-06-03 | $16.16 | $17.94 | $16.11 | $17.90 | 2 531 055 |
2022-06-02 | $16.16 | $16.45 | $15.92 | $16.17 | 1 182 690 |
2022-06-01 | $16.24 | $16.86 | $15.86 | $16.37 | 1 454 345 |
2022-05-31 | $16.93 | $17.02 | $16.11 | $16.15 | 1 756 099 |
2022-05-27 | $16.23 | $17.11 | $15.92 | $17.08 | 1 329 896 |
2022-05-26 | $15.93 | $16.47 | $15.65 | $16.23 | 1 621 781 |
2022-05-25 | $16.02 | $16.29 | $15.45 | $15.96 | 991 791 |
2022-05-24 | $16.65 | $16.93 | $15.88 | $15.98 | 1 483 050 |
2022-05-23 | $17.33 | $17.43 | $16.48 | $16.79 | 1 171 330 |
2022-05-20 | $17.01 | $17.21 | $16.26 | $17.11 | 1 308 503 |
2022-05-19 | $16.07 | $17.12 | $16.07 | $16.83 | 1 627 795 |
2022-05-18 | $16.56 | $16.79 | $15.79 | $16.04 | 1 321 963 |
2022-05-17 | $17.03 | $17.23 | $16.61 | $17.05 | 1 407 957 |
2022-05-16 | $16.80 | $17.03 | $16.39 | $16.60 | 1 183 508 |
2022-05-13 | $16.36 | $16.93 | $16.18 | $16.85 | 2 642 224 |
2022-05-12 | $15.23 | $16.03 | $15.16 | $16.03 | 2 219 716 |
2022-05-11 | $16.64 | $16.87 | $15.16 | $15.29 | 2 041 231 |
2022-05-10 | $17.32 | $17.74 | $16.21 | $16.84 | 1 820 271 |
2022-05-09 | $17.45 | $17.76 | $16.31 | $16.38 | 2 577 406 |
2022-05-06 | $18.54 | $18.63 | $17.65 | $17.88 | 2 053 795 |
2022-05-05 | $19.51 | $19.88 | $18.71 | $18.83 | 1 643 207 |
2022-05-04 | $19.95 | $19.95 | $18.90 | $19.89 | 1 438 100 |
2022-05-03 | $19.57 | $20.50 | $19.45 | $19.81 | 1 752 683 |
2022-05-02 | $18.18 | $19.57 | $18.18 | $19.54 | 2 107 031 |
2022-04-29 | $18.88 | $19.23 | $18.40 | $18.44 | 1 460 686 |
2022-04-28 | $19.43 | $19.58 | $18.35 | $18.96 | 2 186 800 |
2022-04-27 | $19.00 | $19.57 | $18.70 | $18.99 | 1 849 089 |
2022-04-26 | $20.05 | $20.21 | $18.76 | $18.94 | 2 151 669 |
2022-04-25 | $20.13 | $20.47 | $19.73 | $20.26 | 1 453 400 |
2022-04-22 | $21.33 | $21.39 | $20.35 | $20.43 | 715 558 |
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.