NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.82
-0.250 (-1.46%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.60 | $19.00 | Friday, 19th Apr 2024 ACAD stock ended at $16.82. This is 1.46% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $16.62 to a day high of $17.30. |
| 90 days | $16.60 | $29.29 | |
| 52 weeks | $16.60 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| 2021-06-02 | $22.50 | $22.98 | $22.32 | $22.62 | 1 333 440 |
| 2021-06-01 | $22.51 | $22.69 | $21.77 | $22.35 | 1 051 031 |
| 2021-05-28 | $22.08 | $22.73 | $22.08 | $22.34 | 1 013 262 |
| 2021-05-27 | $21.85 | $22.31 | $21.60 | $22.04 | 1 124 832 |
| 2021-05-26 | $21.26 | $21.76 | $21.16 | $21.71 | 1 171 415 |
| 2021-05-25 | $21.34 | $21.73 | $21.24 | $21.28 | 1 373 213 |
| 2021-05-24 | $22.00 | $22.09 | $21.22 | $21.32 | 1 269 693 |
| 2021-05-21 | $21.59 | $22.15 | $21.41 | $21.94 | 1 172 503 |
| 2021-05-20 | $20.76 | $21.67 | $20.65 | $21.58 | 1 261 537 |
| 2021-05-19 | $21.24 | $21.30 | $20.62 | $20.72 | 1 428 430 |
| 2021-05-18 | $21.26 | $21.97 | $21.20 | $21.39 | 2 187 815 |
| 2021-05-17 | $21.51 | $22.28 | $21.02 | $21.23 | 1 660 067 |
| 2021-05-14 | $21.27 | $21.94 | $20.87 | $21.77 | 1 364 927 |
| 2021-05-13 | $21.85 | $21.99 | $20.93 | $21.22 | 1 985 573 |
| 2021-05-12 | $20.77 | $22.33 | $20.74 | $21.83 | 2 298 760 |
| 2021-05-11 | $20.65 | $21.60 | $20.36 | $20.84 | 2 038 338 |
| 2021-05-10 | $20.90 | $21.27 | $20.62 | $21.02 | 1 317 313 |
| 2021-05-07 | $20.89 | $21.59 | $20.65 | $21.07 | 1 535 926 |
| 2021-05-06 | $19.55 | $20.99 | $19.53 | $20.95 | 2 696 803 |
| 2021-05-05 | $19.42 | $19.75 | $19.20 | $19.40 | 1 769 091 |
| 2021-05-04 | $20.13 | $20.23 | $19.34 | $19.52 | 2 501 953 |
| 2021-05-03 | $20.54 | $20.70 | $20.21 | $20.25 | 1 528 469 |
| 2021-04-30 | $20.33 | $20.79 | $20.30 | $20.56 | 1 264 892 |
| 2021-04-29 | $20.94 | $21.22 | $20.43 | $20.59 | 1 024 173 |
| 2021-04-28 | $21.16 | $21.18 | $20.70 | $20.77 | 1 395 126 |
