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 |
| Nov 28, 2016 | $27.92 | $28.00 | $27.20 | $27.33 | 1 176 452 |
| Nov 25, 2016 | $28.31 | $28.40 | $27.14 | $28.04 | 777 826 |
| Nov 23, 2016 | $25.97 | $28.28 | $25.55 | $28.22 | 1 837 557 |
| Nov 22, 2016 | $28.75 | $28.83 | $26.57 | $26.72 | 2 473 383 |
| Nov 21, 2016 | $29.60 | $29.81 | $28.15 | $28.63 | 2 094 232 |
| Nov 18, 2016 | $29.30 | $30.00 | $29.25 | $29.53 | 1 937 333 |
| Nov 17, 2016 | $28.72 | $29.39 | $28.31 | $29.10 | 1 295 598 |
| Nov 16, 2016 | $28.76 | $29.97 | $27.91 | $28.55 | 2 068 074 |
| Nov 15, 2016 | $28.88 | $28.88 | $27.75 | $28.47 | 1 831 524 |
| Nov 14, 2016 | $29.00 | $29.27 | $27.60 | $29.06 | 2 294 160 |
| Nov 11, 2016 | $29.00 | $29.93 | $28.33 | $28.81 | 2 561 603 |
| Nov 10, 2016 | $29.71 | $30.23 | $28.73 | $29.74 | 3 973 914 |
| Nov 09, 2016 | $28.09 | $29.20 | $27.37 | $28.87 | 5 739 315 |
| Nov 08, 2016 | $26.84 | $26.84 | $26.84 | $26.84 | 8 587 769 |
| Nov 07, 2016 | $22.99 | $22.99 | $22.99 | $22.99 | 2 936 200 |
| Nov 04, 2016 | $21.69 | $21.69 | $21.69 | $21.69 | 1 593 400 |
| Nov 03, 2016 | $20.87 | $20.87 | $20.87 | $20.87 | 2 932 600 |
| Nov 02, 2016 | $22.00 | $22.00 | $22.00 | $22.00 | 2 020 100 |
| Nov 01, 2016 | $22.93 | $22.93 | $22.93 | $22.93 | 2 184 000 |
| Oct 31, 2016 | $23.31 | $23.31 | $23.31 | $23.31 | 2 117 700 |
| Oct 28, 2016 | $22.57 | $22.57 | $22.57 | $22.57 | 2 002 400 |
| Oct 27, 2016 | $22.56 | $22.56 | $22.56 | $22.56 | 2 440 300 |
| Oct 26, 2016 | $23.18 | $23.18 | $23.18 | $23.18 | 1 963 500 |
| Oct 25, 2016 | $23.61 | $23.61 | $23.61 | $23.61 | 1 863 700 |
| Oct 24, 2016 | $23.72 | $23.72 | $23.72 | $23.72 | 4 178 000 |
