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 |
| Aug 11, 2016 | $31.87 | $31.87 | $31.87 | $31.87 | 1 974 400 |
| Aug 10, 2016 | $31.08 | $31.08 | $31.08 | $31.08 | 6 760 000 |
| Aug 09, 2016 | $33.34 | $33.34 | $33.34 | $33.34 | 4 384 400 |
| Aug 08, 2016 | $35.23 | $35.23 | $35.23 | $35.23 | 2 221 200 |
| Aug 05, 2016 | $36.49 | $36.49 | $36.49 | $36.49 | 2 851 400 |
| Aug 04, 2016 | $36.48 | $36.48 | $36.48 | $36.48 | 1 969 900 |
| Aug 03, 2016 | $37.17 | $37.17 | $37.17 | $37.17 | 1 402 400 |
| Aug 02, 2016 | $36.59 | $36.59 | $36.59 | $36.59 | 1 689 500 |
| Aug 01, 2016 | $37.23 | $37.23 | $37.23 | $37.23 | 1 500 100 |
| Jul 29, 2016 | $37.04 | $37.04 | $37.04 | $37.04 | 1 210 800 |
| Jul 28, 2016 | $36.74 | $36.74 | $36.74 | $36.74 | 1 345 300 |
| Jul 27, 2016 | $37.44 | $37.44 | $37.44 | $37.44 | 1 417 500 |
| Jul 26, 2016 | $36.79 | $36.79 | $36.79 | $36.79 | 1 380 400 |
| Jul 25, 2016 | $36.31 | $36.31 | $36.31 | $36.31 | 1 493 400 |
| Jul 22, 2016 | $36.55 | $36.55 | $36.55 | $36.55 | 1 522 500 |
| Jul 21, 2016 | $36.06 | $36.06 | $36.06 | $36.06 | 3 170 400 |
| Jul 20, 2016 | $34.65 | $34.65 | $34.65 | $34.65 | 3 422 300 |
| Jul 19, 2016 | $32.74 | $32.74 | $32.74 | $32.74 | 908 400 |
| Jul 18, 2016 | $33.25 | $33.25 | $33.25 | $33.25 | 1 321 900 |
| Jul 15, 2016 | $33.00 | $33.00 | $33.00 | $33.00 | 1 069 400 |
| Jul 14, 2016 | $32.62 | $32.62 | $32.62 | $32.62 | 1 241 200 |
| Jul 13, 2016 | $32.92 | $32.92 | $32.92 | $32.92 | 1 632 600 |
| Jul 12, 2016 | $34.68 | $34.68 | $34.68 | $34.68 | 1 302 000 |
| Jul 11, 2016 | $33.92 | $33.92 | $33.92 | $33.92 | 1 395 100 |
| Jul 08, 2016 | $34.62 | $34.62 | $34.62 | $34.62 | 1 825 000 |
