NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.05
-0.0300 (-0.176%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.16 | $18.63 | Friday, 3rd May 2024 ACAD stock ended at $17.05. This is 0.176% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.25% from a day low at $17.03 to a day high of $17.58. |
| 90 days | $16.16 | $26.78 | |
| 52 weeks | $16.16 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $19.10 | $19.10 | $18.41 | $18.70 | 1 495 375 |
| Mar 29, 2023 | $18.51 | $18.99 | $18.39 | $18.98 | 1 127 137 |
| Mar 28, 2023 | $18.53 | $18.71 | $18.26 | $18.43 | 772 353 |
| Mar 27, 2023 | $18.42 | $18.72 | $18.16 | $18.60 | 1 018 229 |
| Mar 24, 2023 | $18.21 | $18.31 | $17.93 | $18.24 | 1 408 499 |
| Mar 23, 2023 | $18.72 | $18.85 | $18.11 | $18.32 | 1 155 399 |
| Mar 22, 2023 | $19.39 | $19.39 | $18.48 | $18.50 | 1 461 686 |
| Mar 21, 2023 | $19.90 | $20.03 | $19.33 | $19.45 | 1 367 431 |
| Mar 20, 2023 | $19.99 | $20.25 | $19.76 | $19.76 | 1 361 158 |
| Mar 17, 2023 | $20.43 | $20.43 | $19.72 | $19.80 | 4 753 219 |
| Mar 16, 2023 | $19.80 | $20.83 | $19.47 | $20.62 | 1 774 944 |
| Mar 15, 2023 | $20.09 | $20.21 | $19.40 | $19.85 | 2 101 875 |
| Mar 14, 2023 | $20.07 | $20.78 | $19.75 | $20.38 | 3 425 721 |
| Mar 13, 2023 | $20.07 | $20.15 | $18.73 | $19.41 | 6 508 010 |
| Mar 10, 2023 | $20.81 | $20.81 | $19.97 | $20.37 | 2 376 949 |
| Mar 09, 2023 | $20.86 | $21.02 | $20.21 | $20.51 | 1 557 854 |
| Mar 08, 2023 | $20.46 | $20.82 | $20.12 | $20.77 | 1 426 240 |
| Mar 07, 2023 | $20.69 | $20.82 | $20.32 | $20.36 | 1 416 642 |
| Mar 06, 2023 | $20.42 | $20.69 | $19.96 | $20.63 | 1 734 437 |
| Mar 03, 2023 | $20.51 | $20.54 | $19.97 | $20.34 | 1 940 261 |
| Mar 02, 2023 | $20.82 | $20.91 | $20.05 | $20.29 | 1 695 015 |
| Mar 01, 2023 | $20.79 | $21.29 | $20.50 | $20.92 | 2 021 316 |
| Feb 28, 2023 | $19.85 | $21.87 | $19.35 | $20.69 | 3 622 594 |
| Feb 27, 2023 | $19.14 | $19.45 | $19.03 | $19.40 | 1 529 479 |
| Feb 24, 2023 | $18.78 | $19.02 | $18.77 | $18.92 | 938 281 |
