NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.59
-0.150 (-0.90%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.55 | $18.63 | Wednesday, 24th Apr 2024 ACAD stock ended at $16.59. This is 0.90% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 1.72% from a day low at $16.55 to a day high of $16.84. |
| 90 days | $16.55 | $27.94 | |
| 52 weeks | $16.55 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Feb 18, 2021 | $49.86 | $50.90 | $49.47 | $50.42 | 651 561 |
| Feb 17, 2021 | $49.00 | $50.21 | $48.12 | $50.07 | 792 758 |
| Feb 16, 2021 | $50.50 | $50.88 | $48.86 | $49.12 | 1 038 707 |
| Feb 12, 2021 | $51.01 | $51.13 | $49.64 | $50.13 | 721 171 |
| Feb 11, 2021 | $51.92 | $52.64 | $50.61 | $51.24 | 660 319 |
| Feb 10, 2021 | $50.45 | $52.80 | $50.40 | $51.63 | 883 329 |
| Feb 09, 2021 | $51.07 | $51.76 | $50.03 | $50.45 | 782 487 |
| Feb 08, 2021 | $52.24 | $52.78 | $51.08 | $51.28 | 760 081 |
| Feb 05, 2021 | $50.61 | $51.95 | $50.10 | $51.70 | 796 540 |
| Feb 04, 2021 | $49.63 | $51.61 | $49.30 | $51.07 | 568 267 |
| Feb 03, 2021 | $49.45 | $51.21 | $49.22 | $49.32 | 1 122 982 |
| Feb 02, 2021 | $46.97 | $50.30 | $46.93 | $49.43 | 1 441 541 |
| Feb 01, 2021 | $48.49 | $48.90 | $45.65 | $46.58 | 1 659 637 |
| Jan 29, 2021 | $49.73 | $49.96 | $47.26 | $48.05 | 950 960 |
| Jan 28, 2021 | $48.23 | $49.85 | $47.14 | $49.54 | 1 388 857 |
| Jan 27, 2021 | $51.33 | $51.50 | $48.32 | $48.61 | 1 548 285 |
| Jan 26, 2021 | $54.17 | $54.50 | $51.50 | $51.61 | 989 766 |
| Jan 25, 2021 | $53.20 | $54.58 | $52.70 | $53.95 | 1 116 497 |
| Jan 22, 2021 | $51.99 | $52.99 | $51.43 | $52.83 | 562 024 |
| Jan 21, 2021 | $53.65 | $53.76 | $51.90 | $52.01 | 651 737 |
| Jan 20, 2021 | $53.50 | $53.90 | $52.56 | $53.34 | 794 232 |
| Jan 19, 2021 | $54.49 | $54.50 | $53.15 | $53.37 | 684 093 |
| Jan 15, 2021 | $54.37 | $54.73 | $53.13 | $53.66 | 755 793 |
| Jan 14, 2021 | $53.42 | $54.91 | $53.25 | $54.46 | 554 240 |
| Jan 13, 2021 | $53.77 | $54.45 | $53.13 | $53.31 | 629 290 |
