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 |
| Dec 04, 2020 | $53.49 | $54.90 | $52.88 | $54.24 | 707 292 |
| Dec 03, 2020 | $54.88 | $55.45 | $52.88 | $53.28 | 1 086 761 |
| Dec 02, 2020 | $56.50 | $56.50 | $54.29 | $54.73 | 948 019 |
| Dec 01, 2020 | $57.25 | $57.25 | $55.93 | $56.79 | 931 313 |
| Nov 30, 2020 | $56.70 | $56.80 | $55.36 | $56.66 | 1 184 435 |
| Nov 27, 2020 | $56.19 | $56.28 | $55.10 | $56.00 | 488 369 |
| Nov 25, 2020 | $54.89 | $57.46 | $54.72 | $55.86 | 1 267 495 |
| Nov 24, 2020 | $54.07 | $54.84 | $53.53 | $54.72 | 1 108 852 |
| Nov 23, 2020 | $54.12 | $54.21 | $52.80 | $53.84 | 643 871 |
| Nov 20, 2020 | $53.50 | $53.95 | $52.72 | $53.57 | 912 002 |
| Nov 19, 2020 | $53.78 | $54.24 | $53.12 | $53.61 | 671 065 |
| Nov 18, 2020 | $55.54 | $55.81 | $53.61 | $53.82 | 1 042 168 |
| Nov 17, 2020 | $54.17 | $55.90 | $53.69 | $55.29 | 1 295 782 |
| Nov 16, 2020 | $53.54 | $55.00 | $53.03 | $54.63 | 1 793 762 |
| Nov 13, 2020 | $51.00 | $51.80 | $50.95 | $51.57 | 567 422 |
| Nov 12, 2020 | $49.32 | $50.88 | $49.23 | $50.61 | 756 624 |
| Nov 11, 2020 | $49.52 | $49.87 | $48.83 | $49.07 | 782 007 |
| Nov 10, 2020 | $50.15 | $50.46 | $48.81 | $49.01 | 1 150 332 |
| Nov 09, 2020 | $51.37 | $51.90 | $49.75 | $50.03 | 1 068 865 |
| Nov 06, 2020 | $48.09 | $50.50 | $48.09 | $50.19 | 965 127 |
| Nov 05, 2020 | $46.40 | $49.95 | $46.13 | $48.56 | 1 580 749 |
| Nov 04, 2020 | $46.80 | $50.08 | $46.80 | $49.13 | 1 849 002 |
| Nov 03, 2020 | $45.36 | $46.92 | $45.36 | $46.60 | 770 743 |
| Nov 02, 2020 | $46.50 | $46.56 | $44.78 | $45.64 | 787 863 |
| Oct 30, 2020 | $46.80 | $47.67 | $45.35 | $46.45 | 1 313 470 |
