NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.71
+0.400 (+2.45%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.16 | $18.63 | Friday, 26th Apr 2024 ACAD stock ended at $16.71. This is 2.45% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.92% from a day low at $16.27 to a day high of $16.74. |
| 90 days | $16.16 | $27.94 | |
| 52 weeks | $16.16 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Aug 19, 2021 | $16.62 | $16.79 | $16.00 | $16.14 | 1 447 176 |
| Aug 18, 2021 | $17.32 | $17.52 | $16.69 | $16.72 | 1 562 166 |
| Aug 17, 2021 | $16.63 | $17.32 | $16.51 | $17.24 | 1 389 128 |
| Aug 16, 2021 | $17.50 | $17.50 | $16.79 | $16.84 | 1 111 110 |
| Aug 13, 2021 | $18.09 | $18.25 | $17.54 | $17.58 | 753 257 |
| Aug 12, 2021 | $18.30 | $18.40 | $17.68 | $18.04 | 1 137 350 |
| Aug 11, 2021 | $18.58 | $18.68 | $18.27 | $18.33 | 871 668 |
| Aug 10, 2021 | $19.12 | $19.19 | $18.23 | $18.49 | 1 482 446 |
| Aug 09, 2021 | $19.29 | $19.83 | $18.94 | $19.16 | 2 002 431 |
| Aug 06, 2021 | $19.24 | $19.56 | $18.91 | $19.18 | 2 311 071 |
| Aug 05, 2021 | $19.66 | $20.64 | $19.10 | $19.25 | 3 274 819 |
| Aug 04, 2021 | $21.44 | $21.99 | $20.60 | $21.05 | 1 452 516 |
| Aug 03, 2021 | $21.01 | $21.70 | $20.56 | $21.63 | 1 152 496 |
| Aug 02, 2021 | $21.68 | $21.75 | $20.96 | $21.00 | 2 168 726 |
| Jul 30, 2021 | $22.13 | $22.58 | $21.63 | $21.63 | 1 088 682 |
| Jul 29, 2021 | $22.27 | $22.64 | $22.09 | $22.29 | 1 015 155 |
| Jul 28, 2021 | $21.37 | $22.23 | $21.19 | $22.15 | 964 758 |
| Jul 27, 2021 | $21.21 | $21.46 | $20.71 | $21.15 | 856 754 |
| Jul 26, 2021 | $21.63 | $21.90 | $20.90 | $21.29 | 1 623 016 |
| Jul 23, 2021 | $22.17 | $22.28 | $21.32 | $21.46 | 1 660 701 |
| Jul 22, 2021 | $24.36 | $24.36 | $22.18 | $22.23 | 2 031 557 |
| Jul 21, 2021 | $24.21 | $24.30 | $23.34 | $23.73 | 1 350 827 |
| Jul 20, 2021 | $23.11 | $24.27 | $23.11 | $24.26 | 1 234 331 |
| Jul 19, 2021 | $23.17 | $23.39 | $22.75 | $23.21 | 986 764 |
| Jul 16, 2021 | $23.28 | $24.19 | $23.28 | $23.50 | 1 204 024 |
