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 |
| Nov 30, 2023 | $22.40 | $22.49 | $22.03 | $22.28 | 1 316 670 |
| Nov 29, 2023 | $22.40 | $22.50 | $22.03 | $22.13 | 750 728 |
| Nov 28, 2023 | $22.16 | $22.29 | $21.87 | $22.29 | 927 384 |
| Nov 27, 2023 | $22.19 | $22.28 | $21.59 | $22.12 | 881 878 |
| Nov 24, 2023 | $22.02 | $22.30 | $21.86 | $22.29 | 528 656 |
| Nov 22, 2023 | $22.27 | $22.45 | $21.86 | $21.99 | 1 172 020 |
| Nov 21, 2023 | $22.76 | $22.91 | $22.37 | $22.45 | 873 710 |
| Nov 20, 2023 | $22.64 | $22.94 | $22.54 | $22.92 | 865 459 |
| Nov 17, 2023 | $22.29 | $22.86 | $22.15 | $22.84 | 1 182 359 |
| Nov 16, 2023 | $22.46 | $22.63 | $21.82 | $22.07 | 964 420 |
| Nov 15, 2023 | $23.17 | $23.39 | $22.57 | $22.57 | 964 098 |
| Nov 14, 2023 | $23.14 | $23.26 | $22.85 | $23.20 | 1 561 843 |
| Nov 13, 2023 | $22.07 | $22.46 | $21.80 | $22.42 | 1 093 270 |
| Nov 10, 2023 | $22.18 | $22.39 | $21.58 | $22.20 | 1 393 378 |
| Nov 09, 2023 | $23.27 | $23.32 | $21.83 | $22.01 | 1 598 708 |
| Nov 08, 2023 | $23.54 | $23.83 | $22.86 | $23.19 | 1 264 245 |
| Nov 07, 2023 | $23.99 | $24.05 | $23.34 | $23.50 | 1 530 070 |
| Nov 06, 2023 | $25.10 | $25.55 | $23.57 | $23.98 | 2 184 754 |
| Nov 03, 2023 | $24.00 | $24.72 | $22.78 | $24.07 | 2 694 495 |
| Nov 02, 2023 | $22.91 | $23.02 | $22.50 | $22.99 | 1 555 942 |
| Nov 01, 2023 | $22.67 | $23.00 | $22.36 | $22.92 | 1 576 248 |
| Oct 31, 2023 | $22.05 | $23.00 | $21.94 | $22.57 | 1 171 765 |
| Oct 30, 2023 | $21.97 | $22.40 | $21.90 | $22.23 | 811 536 |
| Oct 27, 2023 | $22.57 | $22.69 | $21.65 | $21.76 | 1 157 456 |
| Oct 26, 2023 | $22.56 | $22.99 | $22.00 | $22.50 | 1 585 258 |
