NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$17.05
-0.0300 (-0.176%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ACAD stock ended at $17.05. This is 0.176% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.25% from a day low at $17.03 to a day high of $17.58. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 16, 2020 | $47.51 | $47.94 | $46.44 | $47.34 | 775 081 |
| Jun 15, 2020 | $44.90 | $46.88 | $44.55 | $46.49 | 929 536 |
| Jun 12, 2020 | $46.00 | $46.21 | $44.46 | $45.85 | 1 103 189 |
| Jun 11, 2020 | $46.35 | $46.72 | $45.15 | $45.19 | 988 657 |
| Jun 10, 2020 | $47.92 | $48.65 | $46.56 | $47.02 | 774 408 |
| Jun 09, 2020 | $46.82 | $48.21 | $46.25 | $47.49 | 937 500 |
| Jun 08, 2020 | $45.45 | $47.21 | $44.70 | $46.81 | 1 052 504 |
| Jun 05, 2020 | $45.78 | $46.58 | $45.13 | $45.61 | 847 920 |
| Jun 04, 2020 | $46.55 | $47.79 | $45.02 | $45.75 | 1 167 967 |
| Jun 03, 2020 | $48.27 | $48.36 | $46.32 | $46.90 | 1 163 884 |
| Jun 02, 2020 | $49.01 | $49.01 | $47.37 | $48.02 | 1 049 841 |
| Jun 01, 2020 | $49.47 | $50.39 | $48.69 | $48.89 | 1 209 187 |
| May 29, 2020 | $51.01 | $51.32 | $48.00 | $49.68 | 1 196 470 |
| May 28, 2020 | $51.10 | $52.27 | $49.88 | $50.69 | 1 014 440 |
| May 27, 2020 | $51.58 | $52.06 | $48.25 | $50.63 | 1 048 300 |
| May 26, 2020 | $51.94 | $53.05 | $51.10 | $51.17 | 1 144 889 |
| May 22, 2020 | $51.59 | $51.61 | $50.45 | $51.24 | 420 063 |
| May 21, 2020 | $52.58 | $52.97 | $51.05 | $51.57 | 652 726 |
| May 20, 2020 | $51.45 | $52.80 | $50.86 | $52.55 | 814 705 |
| May 19, 2020 | $51.93 | $53.13 | $50.98 | $51.04 | 858 851 |
| May 18, 2020 | $51.45 | $52.83 | $51.16 | $52.06 | 1 317 671 |
| May 15, 2020 | $47.45 | $50.85 | $46.99 | $50.83 | 1 242 464 |
| May 14, 2020 | $45.33 | $47.63 | $44.66 | $47.36 | 1 582 246 |
