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 |
| Sep 16, 2016 | $34.15 | $34.15 | $34.15 | $34.15 | 2 274 400 |
| Sep 15, 2016 | $34.17 | $34.17 | $34.17 | $34.17 | 1 355 600 |
| Sep 14, 2016 | $33.41 | $33.41 | $33.41 | $33.41 | 2 253 500 |
| Sep 13, 2016 | $32.07 | $32.07 | $32.07 | $32.07 | 1 158 100 |
| Sep 12, 2016 | $32.47 | $32.47 | $32.47 | $32.47 | 1 463 200 |
| Sep 09, 2016 | $30.87 | $30.87 | $30.87 | $30.87 | 2 017 800 |
| Sep 08, 2016 | $33.09 | $33.09 | $33.09 | $33.09 | 1 770 100 |
| Sep 07, 2016 | $32.00 | $32.00 | $32.00 | $32.00 | 1 978 000 |
| Sep 06, 2016 | $31.43 | $31.43 | $31.43 | $31.43 | 1 886 700 |
| Sep 02, 2016 | $31.59 | $31.59 | $31.59 | $31.59 | 1 524 700 |
| Sep 01, 2016 | $32.10 | $32.10 | $32.10 | $32.10 | 1 366 700 |
| Aug 31, 2016 | $32.13 | $32.13 | $32.13 | $32.13 | 1 263 900 |
| Aug 30, 2016 | $32.54 | $32.54 | $32.54 | $32.54 | 1 362 300 |
| Aug 29, 2016 | $32.62 | $32.62 | $32.62 | $32.62 | 1 480 800 |
| Aug 26, 2016 | $32.86 | $32.86 | $32.86 | $32.86 | 1 453 700 |
| Aug 25, 2016 | $32.30 | $32.30 | $32.30 | $32.30 | 1 898 200 |
| Aug 24, 2016 | $32.46 | $32.46 | $32.46 | $32.46 | 2 320 500 |
| Aug 23, 2016 | $34.36 | $34.36 | $34.36 | $34.36 | 1 237 600 |
| Aug 22, 2016 | $34.32 | $34.32 | $34.32 | $34.32 | 2 008 000 |
| Aug 19, 2016 | $33.64 | $33.64 | $33.64 | $33.64 | 1 349 200 |
| Aug 18, 2016 | $33.27 | $33.27 | $33.27 | $33.27 | 1 349 900 |
| Aug 17, 2016 | $32.56 | $32.56 | $32.56 | $32.56 | 1 299 500 |
| Aug 16, 2016 | $32.37 | $32.37 | $32.37 | $32.37 | 1 990 900 |
| Aug 15, 2016 | $32.82 | $32.82 | $32.82 | $32.82 | 2 310 400 |
| Aug 12, 2016 | $31.37 | $31.37 | $31.37 | $31.37 | 1 107 400 |
