NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.07
-0.120 (-0.698%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.60 | $19.00 | Thursday, 18th Apr 2024 ACAD stock ended at $17.07. This is 0.698% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.97% from a day low at $17.01 to a day high of $17.35. |
| 90 days | $16.60 | $29.29 | |
| 52 weeks | $16.60 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $31.70 | $31.80 | $31.18 | $31.31 | 1 261 781 |
| 2023-12-28 | $31.66 | $31.92 | $31.26 | $31.39 | 895 430 |
| 2023-12-27 | $31.12 | $31.93 | $30.75 | $31.77 | 1 251 428 |
| 2023-12-26 | $31.75 | $31.75 | $31.10 | $31.13 | 911 169 |
| 2023-12-22 | $30.10 | $32.59 | $30.07 | $31.40 | 2 324 033 |
| 2023-12-21 | $29.56 | $29.92 | $28.97 | $29.52 | 1 182 467 |
| 2023-12-20 | $30.08 | $30.31 | $29.00 | $29.05 | 1 599 338 |
| 2023-12-19 | $30.20 | $30.47 | $29.09 | $30.13 | 2 550 035 |
| 2023-12-18 | $28.50 | $29.37 | $28.15 | $29.02 | 1 878 622 |
| 2023-12-15 | $28.30 | $29.45 | $27.94 | $28.58 | 4 397 661 |
| 2023-12-14 | $27.24 | $28.80 | $27.22 | $28.06 | 2 860 914 |
| 2023-12-13 | $21.50 | $28.94 | $21.41 | $28.47 | 14 073 864 |
| 2023-12-12 | $21.31 | $21.39 | $20.76 | $21.17 | 2 115 661 |
| 2023-12-11 | $21.17 | $21.26 | $20.88 | $21.09 | 1 442 012 |
| 2023-12-08 | $21.73 | $21.73 | $20.87 | $20.98 | 1 382 196 |
| 2023-12-07 | $21.51 | $21.84 | $21.20 | $21.79 | 2 814 714 |
| 2023-12-06 | $22.48 | $22.56 | $21.20 | $21.38 | 1 317 631 |
| 2023-12-05 | $22.69 | $22.70 | $22.18 | $22.29 | 1 119 927 |
| 2023-12-04 | $22.52 | $23.06 | $22.42 | $22.85 | 1 115 261 |
| 2023-12-01 | $22.35 | $22.76 | $22.07 | $22.60 | 1 193 998 |
| 2023-11-30 | $22.40 | $22.49 | $22.03 | $22.28 | 1 316 670 |
| 2023-11-29 | $22.40 | $22.50 | $22.03 | $22.13 | 750 728 |
| 2023-11-28 | $22.16 | $22.29 | $21.87 | $22.29 | 927 384 |
| 2023-11-27 | $22.19 | $22.28 | $21.59 | $22.12 | 881 878 |
| 2023-11-24 | $22.02 | $22.30 | $21.86 | $22.29 | 528 656 |
