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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 15, 2021 | $23.13 | $24.42 | $22.19 | $24.38 | 1 848 975 |
| Dec 14, 2021 | $22.55 | $23.47 | $22.42 | $23.00 | 1 302 518 |
| Dec 13, 2021 | $22.30 | $23.25 | $22.21 | $22.90 | 1 508 916 |
| Dec 10, 2021 | $22.61 | $23.15 | $22.13 | $22.26 | 1 294 804 |
| Dec 09, 2021 | $21.74 | $23.35 | $21.57 | $22.62 | 1 988 885 |
| Dec 08, 2021 | $21.59 | $21.96 | $21.12 | $21.78 | 1 597 675 |
| Dec 07, 2021 | $21.80 | $21.86 | $19.81 | $21.32 | 5 757 934 |
| Dec 06, 2021 | $18.82 | $19.49 | $18.50 | $19.40 | 2 514 559 |
| Dec 03, 2021 | $20.00 | $20.00 | $18.50 | $18.79 | 1 155 303 |
| Dec 02, 2021 | $18.90 | $19.99 | $18.75 | $19.94 | 1 078 703 |
| Dec 01, 2021 | $19.01 | $19.98 | $18.87 | $18.90 | 1 022 025 |
| Nov 30, 2021 | $18.65 | $19.24 | $18.57 | $19.20 | 1 135 812 |
| Nov 29, 2021 | $19.07 | $19.49 | $18.82 | $18.84 | 1 092 385 |
| Nov 26, 2021 | $19.45 | $19.90 | $18.58 | $18.79 | 890 361 |
| Nov 24, 2021 | $19.32 | $19.97 | $19.04 | $19.78 | 676 953 |
| Nov 23, 2021 | $19.21 | $19.55 | $18.79 | $19.49 | 950 795 |
| Nov 22, 2021 | $19.01 | $19.63 | $18.96 | $19.29 | 885 546 |
| Nov 19, 2021 | $18.93 | $19.53 | $18.85 | $19.15 | 730 630 |
| Nov 18, 2021 | $19.59 | $19.67 | $18.82 | $18.95 | 1 515 527 |
| Nov 17, 2021 | $20.27 | $20.75 | $19.39 | $19.48 | 1 258 040 |
| Nov 16, 2021 | $19.83 | $20.48 | $19.43 | $20.46 | 2 377 695 |
| Nov 15, 2021 | $20.91 | $20.93 | $19.75 | $19.77 | 1 278 804 |
| Nov 12, 2021 | $20.73 | $20.85 | $20.42 | $20.65 | 1 044 274 |
| Nov 11, 2021 | $20.31 | $21.20 | $20.31 | $20.68 | 761 472 |
| Nov 10, 2021 | $21.56 | $21.66 | $20.28 | $20.34 | 1 476 938 |
