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 |
| Sep 25, 2020 | $38.73 | $40.51 | $38.65 | $40.18 | 821 540 |
| Sep 24, 2020 | $40.04 | $40.11 | $37.56 | $38.61 | 2 242 979 |
| Sep 23, 2020 | $41.00 | $41.40 | $40.35 | $40.45 | 807 136 |
| Sep 22, 2020 | $41.53 | $41.53 | $39.57 | $40.97 | 928 128 |
| Sep 21, 2020 | $41.79 | $42.02 | $40.58 | $41.32 | 1 158 104 |
| Sep 18, 2020 | $41.14 | $42.63 | $40.92 | $42.42 | 2 420 257 |
| Sep 17, 2020 | $38.75 | $40.92 | $38.53 | $40.76 | 1 324 122 |
| Sep 16, 2020 | $38.96 | $39.71 | $38.80 | $39.20 | 959 131 |
| Sep 15, 2020 | $39.00 | $39.40 | $38.52 | $38.79 | 855 357 |
| Sep 14, 2020 | $37.25 | $39.13 | $37.16 | $38.61 | 1 203 712 |
| Sep 11, 2020 | $36.58 | $37.22 | $36.33 | $36.62 | 918 896 |
| Sep 10, 2020 | $37.99 | $38.04 | $36.35 | $36.42 | 1 019 466 |
| Sep 09, 2020 | $38.51 | $38.71 | $37.77 | $37.90 | 858 901 |
| Sep 08, 2020 | $37.86 | $38.80 | $37.52 | $38.20 | 956 099 |
| Sep 04, 2020 | $38.26 | $38.79 | $36.79 | $38.27 | 1 375 320 |
| Sep 03, 2020 | $39.07 | $39.14 | $37.80 | $38.39 | 895 027 |
| Sep 02, 2020 | $38.53 | $39.30 | $38.08 | $39.22 | 1 055 425 |
| Sep 01, 2020 | $39.56 | $39.74 | $37.91 | $38.08 | 996 537 |
| Aug 31, 2020 | $38.50 | $39.83 | $38.42 | $39.59 | 1 226 977 |
| Aug 28, 2020 | $38.05 | $38.15 | $37.43 | $37.98 | 687 599 |
| Aug 27, 2020 | $37.84 | $38.30 | $37.51 | $37.98 | 923 874 |
| Aug 26, 2020 | $38.37 | $38.43 | $37.36 | $37.67 | 1 118 960 |
| Aug 25, 2020 | $38.29 | $38.57 | $37.87 | $38.37 | 1 445 655 |
| Aug 24, 2020 | $39.03 | $39.03 | $37.80 | $38.00 | 1 300 828 |
| Aug 21, 2020 | $39.05 | $39.32 | $37.93 | $38.32 | 1 614 438 |
