NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$15.25
+0.0400 (+0.263%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.11 | $17.90 | Friday, 10th May 2024 ACAD stock ended at $15.25. This is 0.263% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.78% from a day low at $15.11 to a day high of $15.53. |
| 90 days | $15.11 | $26.78 | |
| 52 weeks | $15.11 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $28.91 | $32.93 | $28.69 | $31.94 | 7 005 381 |
| Jan 03, 2017 | $29.13 | $29.54 | $28.53 | $28.77 | 1 332 508 |
| Dec 30, 2016 | $28.92 | $29.66 | $28.54 | $28.84 | 1 415 291 |
| Dec 29, 2016 | $28.47 | $29.76 | $28.40 | $28.79 | 1 658 774 |
| Dec 28, 2016 | $28.88 | $29.29 | $28.42 | $28.52 | 1 321 818 |
| Dec 27, 2016 | $30.41 | $30.98 | $28.89 | $28.95 | 2 857 363 |
| Dec 23, 2016 | $27.63 | $29.98 | $27.51 | $29.75 | 3 467 912 |
| Dec 22, 2016 | $27.44 | $28.40 | $27.09 | $27.67 | 2 036 772 |
| Dec 21, 2016 | $28.46 | $28.95 | $27.42 | $27.46 | 3 964 580 |
| Dec 20, 2016 | $29.26 | $30.14 | $27.26 | $28.57 | 18 508 632 |
| Dec 19, 2016 | $26.15 | $26.46 | $25.30 | $25.43 | 1 144 440 |
| Dec 16, 2016 | $25.72 | $26.51 | $25.65 | $25.98 | 2 089 544 |
| Dec 15, 2016 | $24.96 | $26.07 | $24.82 | $26.01 | 1 853 572 |
| Dec 14, 2016 | $24.79 | $25.23 | $24.31 | $24.94 | 1 608 147 |
| Dec 13, 2016 | $25.30 | $25.64 | $24.71 | $24.87 | 1 499 667 |
| Dec 12, 2016 | $26.60 | $26.80 | $25.05 | $25.28 | 2 046 344 |
| Dec 09, 2016 | $27.22 | $27.84 | $26.61 | $26.76 | 1 409 849 |
| Dec 08, 2016 | $26.88 | $27.47 | $26.47 | $27.24 | 1 394 777 |
| Dec 07, 2016 | $27.61 | $27.85 | $26.27 | $27.08 | 1 969 609 |
| Dec 06, 2016 | $27.77 | $28.34 | $27.17 | $28.25 | 1 038 146 |
| Dec 05, 2016 | $27.68 | $28.78 | $27.33 | $27.79 | 1 847 892 |
| Dec 02, 2016 | $26.63 | $27.66 | $26.08 | $27.15 | 1 500 226 |
| Dec 01, 2016 | $27.09 | $27.48 | $26.46 | $26.48 | 1 843 488 |
| Nov 30, 2016 | $27.74 | $28.27 | $26.97 | $26.99 | 1 462 870 |
| Nov 29, 2016 | $27.41 | $28.13 | $27.03 | $27.65 | 1 153 893 |
