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 23, 2024 | $17.09 | $17.23 | $16.61 | $16.74 | 1 404 429 |
| Apr 22, 2024 | $17.02 | $17.34 | $16.94 | $16.99 | 1 052 256 |
| Apr 19, 2024 | $16.98 | $17.30 | $16.62 | $16.82 | 2 781 966 |
| Apr 18, 2024 | $17.26 | $17.35 | $17.01 | $17.07 | 988 271 |
| Apr 17, 2024 | $17.25 | $17.25 | $16.97 | $17.19 | 955 114 |
| Apr 16, 2024 | $16.75 | $17.20 | $16.60 | $17.08 | 950 683 |
| Apr 15, 2024 | $17.13 | $17.28 | $16.77 | $16.89 | 1 064 618 |
| Apr 12, 2024 | $17.40 | $17.62 | $16.85 | $17.14 | 1 256 467 |
| Apr 11, 2024 | $17.90 | $17.90 | $17.34 | $17.41 | 1 412 418 |
| Apr 10, 2024 | $17.72 | $17.77 | $17.55 | $17.73 | 1 047 659 |
| Apr 09, 2024 | $17.94 | $18.25 | $17.84 | $18.15 | 1 300 178 |
| Apr 08, 2024 | $17.87 | $18.08 | $17.63 | $17.80 | 1 702 961 |
| Apr 05, 2024 | $17.91 | $18.25 | $17.61 | $18.01 | 1 150 767 |
| Apr 04, 2024 | $18.52 | $18.63 | $18.03 | $18.05 | 1 115 677 |
| Apr 03, 2024 | $18.00 | $18.47 | $18.00 | $18.42 | 1 322 249 |
| Apr 02, 2024 | $18.04 | $18.25 | $17.86 | $18.11 | 1 227 152 |
| Apr 01, 2024 | $18.59 | $18.59 | $17.91 | $18.26 | 1 131 227 |
| Mar 28, 2024 | $18.20 | $18.50 | $18.05 | $18.49 | 1 481 512 |
| Mar 27, 2024 | $17.90 | $18.20 | $17.73 | $18.20 | 1 622 201 |
| Mar 26, 2024 | $17.95 | $18.02 | $17.68 | $17.79 | 1 367 254 |
| Mar 25, 2024 | $18.00 | $18.18 | $17.56 | $17.84 | 1 781 975 |
| Mar 22, 2024 | $18.34 | $18.39 | $17.91 | $17.95 | 1 480 398 |
| Mar 21, 2024 | $18.67 | $19.00 | $18.31 | $18.41 | 1 929 481 |
| Mar 20, 2024 | $18.60 | $18.78 | $18.30 | $18.66 | 1 403 534 |
| Mar 19, 2024 | $18.63 | $18.91 | $18.47 | $18.70 | 1 845 378 |
