NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.25
+0.250 (+1.47%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 ACAD stock ended at $17.25. This is 1.47% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.31% from a day low at $16.76 to a day high of $17.31. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $18.59 | $18.77 | $18.16 | $18.72 | 1 860 112 |
| Mar 15, 2024 | $18.62 | $18.83 | $18.21 | $18.48 | 3 560 924 |
| Mar 14, 2024 | $19.48 | $19.48 | $18.55 | $18.73 | 2 697 567 |
| Mar 13, 2024 | $19.91 | $20.34 | $19.16 | $19.56 | 2 637 720 |
| Mar 12, 2024 | $19.49 | $20.48 | $19.11 | $19.98 | 7 377 528 |
| Mar 11, 2024 | $23.30 | $24.27 | $23.26 | $24.13 | 1 463 982 |
| Mar 08, 2024 | $23.93 | $24.14 | $23.22 | $23.44 | 2 000 984 |
| Mar 07, 2024 | $23.42 | $24.13 | $23.32 | $23.52 | 1 207 974 |
| Mar 06, 2024 | $24.02 | $24.16 | $22.98 | $23.20 | 2 177 500 |
| Mar 05, 2024 | $23.81 | $24.20 | $23.69 | $23.81 | 1 260 581 |
| Mar 04, 2024 | $24.01 | $24.22 | $23.50 | $23.75 | 1 307 406 |
| Mar 01, 2024 | $23.50 | $24.53 | $23.35 | $24.01 | 2 401 182 |
| Feb 29, 2024 | $24.30 | $24.30 | $22.98 | $23.24 | 2 590 513 |
| Feb 28, 2024 | $24.64 | $25.17 | $23.36 | $23.75 | 4 828 621 |
| Feb 27, 2024 | $26.04 | $26.56 | $25.60 | $26.36 | 1 938 210 |
