NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.31
-0.280 (-1.69%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.16 | $18.63 | Thursday, 25th Apr 2024 ACAD stock ended at $16.31. This is 1.69% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $16.16 to a day high of $16.51. |
| 90 days | $16.16 | $27.94 | |
| 52 weeks | $16.16 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2021 | $25.95 | $26.30 | $25.37 | $25.86 | 1 385 345 |
| Mar 25, 2021 | $25.09 | $26.20 | $24.99 | $26.02 | 1 498 112 |
| Mar 24, 2021 | $25.86 | $26.18 | $25.22 | $25.34 | 1 524 242 |
| Mar 23, 2021 | $26.94 | $26.94 | $25.78 | $25.88 | 2 522 086 |
| Mar 22, 2021 | $27.86 | $28.31 | $26.96 | $27.00 | 1 499 402 |
| Mar 19, 2021 | $27.31 | $27.98 | $26.65 | $27.75 | 2 853 311 |
| Mar 18, 2021 | $27.36 | $27.89 | $26.75 | $27.05 | 1 755 095 |
| Mar 17, 2021 | $27.39 | $28.07 | $27.06 | $27.55 | 2 352 083 |
| Mar 16, 2021 | $30.12 | $30.16 | $26.75 | $27.34 | 4 488 604 |
| Mar 15, 2021 | $27.08 | $30.11 | $26.86 | $29.99 | 4 501 347 |
| Mar 12, 2021 | $26.55 | $27.30 | $25.98 | $27.04 | 2 758 606 |
| Mar 11, 2021 | $27.18 | $27.58 | $26.42 | $26.75 | 4 961 080 |
| Mar 10, 2021 | $25.61 | $28.87 | $25.56 | $26.89 | 11 656 777 |
| Mar 09, 2021 | $25.95 | $26.25 | $23.35 | $25.02 | 23 890 496 |
| Mar 08, 2021 | $49.08 | $49.23 | $45.71 | $45.78 | 1 164 739 |
| Mar 05, 2021 | $46.03 | $49.25 | $44.30 | $48.98 | 1 717 903 |
| Mar 04, 2021 | $47.52 | $48.16 | $45.44 | $45.82 | 1 182 453 |
| Mar 03, 2021 | $47.07 | $48.10 | $45.55 | $47.44 | 1 614 376 |
| Mar 02, 2021 | $49.22 | $49.75 | $46.87 | $46.94 | 723 522 |
| Mar 01, 2021 | $49.34 | $49.91 | $48.56 | $49.56 | 811 902 |
| Feb 26, 2021 | $47.34 | $49.37 | $47.13 | $48.97 | 988 343 |
| Feb 25, 2021 | $48.29 | $50.13 | $47.17 | $47.31 | 1 129 416 |
| Feb 24, 2021 | $49.71 | $50.40 | $48.33 | $48.69 | 996 236 |
| Feb 23, 2021 | $48.78 | $50.61 | $48.13 | $49.74 | 917 091 |
| Feb 22, 2021 | $50.63 | $52.12 | $50.07 | $50.18 | 652 632 |
