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 |
| Oct 21, 2016 | $25.34 | $25.34 | $25.34 | $25.34 | 6 917 300 |
| Oct 20, 2016 | $23.95 | $23.95 | $23.95 | $23.95 | 1 951 400 |
| Oct 19, 2016 | $23.41 | $23.41 | $23.41 | $23.41 | 2 211 100 |
| Oct 18, 2016 | $24.33 | $24.33 | $24.33 | $24.33 | 2 027 500 |
| Oct 17, 2016 | $24.33 | $24.33 | $24.33 | $24.33 | 2 743 200 |
| Oct 14, 2016 | $23.67 | $23.67 | $23.67 | $23.67 | 3 801 500 |
| Oct 13, 2016 | $25.19 | $25.19 | $25.19 | $25.19 | 2 438 600 |
| Oct 12, 2016 | $25.78 | $25.78 | $25.78 | $25.78 | 2 568 900 |
| Oct 11, 2016 | $26.88 | $26.88 | $26.88 | $26.88 | 2 795 900 |
| Oct 10, 2016 | $27.21 | $27.21 | $27.21 | $27.21 | 1 772 900 |
| Oct 07, 2016 | $26.86 | $26.86 | $26.86 | $26.86 | 3 659 400 |
| Oct 06, 2016 | $27.39 | $27.39 | $27.39 | $27.39 | 3 013 700 |
| Oct 05, 2016 | $28.81 | $28.81 | $28.81 | $28.81 | 1 928 600 |
| Oct 04, 2016 | $29.10 | $29.10 | $29.10 | $29.10 | 5 290 000 |
| Oct 03, 2016 | $30.71 | $30.71 | $30.71 | $30.71 | 2 725 500 |
| Sep 30, 2016 | $31.81 | $31.81 | $31.81 | $31.81 | 2 357 600 |
| Sep 29, 2016 | $32.70 | $32.70 | $32.70 | $32.70 | 3 295 700 |
| Sep 28, 2016 | $33.68 | $33.68 | $33.68 | $33.68 | 3 620 200 |
| Sep 27, 2016 | $35.23 | $35.23 | $35.23 | $35.23 | 1 317 900 |
| Sep 26, 2016 | $34.30 | $34.30 | $34.30 | $34.30 | 1 254 500 |
| Sep 23, 2016 | $34.98 | $34.98 | $34.98 | $34.98 | 1 488 800 |
| Sep 22, 2016 | $34.98 | $34.98 | $34.98 | $34.98 | 2 045 700 |
| Sep 21, 2016 | $35.62 | $35.62 | $35.62 | $35.62 | 2 823 400 |
| Sep 20, 2016 | $35.98 | $35.98 | $35.98 | $35.98 | 3 318 700 |
| Sep 19, 2016 | $34.82 | $34.82 | $34.82 | $34.82 | 2 144 700 |
