NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.05
+0.340 (+2.03%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.16 | $18.63 | Wednesday, 1st May 2024 ACAD stock ended at $17.05. This is 2.03% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.33% from a day low at $16.84 to a day high of $17.57. |
| 90 days | $16.16 | $26.78 | |
| 52 weeks | $16.16 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $44.88 | $45.17 | $42.58 | $42.92 | 4 148 200 |
| Jul 21, 2020 | $47.50 | $48.47 | $44.30 | $44.69 | 10 720 400 |
| Jul 20, 2020 | $55.30 | $55.96 | $54.92 | $55.42 | 597 400 |
| Jul 17, 2020 | $54.93 | $55.43 | $54.62 | $54.97 | 826 700 |
| Jul 16, 2020 | $54.85 | $55.00 | $54.13 | $54.58 | 699 000 |
| Jul 15, 2020 | $54.50 | $55.37 | $53.92 | $55.13 | 662 500 |
| Jul 14, 2020 | $52.40 | $53.73 | $51.40 | $53.72 | 806 800 |
| Jul 13, 2020 | $56.08 | $56.29 | $52.13 | $52.32 | 1 259 500 |
| Jul 10, 2020 | $56.02 | $56.42 | $55.09 | $55.45 | 748 000 |
| Jul 09, 2020 | $56.50 | $57.57 | $55.87 | $56.07 | 1 213 600 |
| Jul 08, 2020 | $57.34 | $58.36 | $56.08 | $56.40 | 1 388 800 |
| Jul 07, 2020 | $55.55 | $58.72 | $55.12 | $57.00 | 3 054 700 |
| Jul 06, 2020 | $52.77 | $53.80 | $52.21 | $53.69 | 2 752 400 |
| Jul 02, 2020 | $50.91 | $52.28 | $50.31 | $51.61 | 1 082 945 |
| Jul 01, 2020 | $48.77 | $51.00 | $48.60 | $50.29 | 1 534 514 |
| Jun 30, 2020 | $48.50 | $48.71 | $47.55 | $48.47 | 1 728 305 |
| Jun 29, 2020 | $48.94 | $48.94 | $47.46 | $48.16 | 1 859 551 |
| Jun 26, 2020 | $51.47 | $52.24 | $46.93 | $47.93 | 14 775 485 |
| Jun 25, 2020 | $51.42 | $51.50 | $48.38 | $50.19 | 2 879 600 |
| Jun 24, 2020 | $52.77 | $53.75 | $49.96 | $52.02 | 3 286 934 |
| Jun 23, 2020 | $52.57 | $53.74 | $51.97 | $52.73 | 1 551 119 |
| Jun 22, 2020 | $51.79 | $52.90 | $50.84 | $52.32 | 1 539 499 |
| Jun 19, 2020 | $49.91 | $52.25 | $48.72 | $52.03 | 3 010 483 |
| Jun 18, 2020 | $46.93 | $50.19 | $46.49 | $49.32 | 1 512 422 |
| Jun 17, 2020 | $47.84 | $48.00 | $46.49 | $47.12 | 599 750 |
