NASDAQ:ACAD
ACADIA Pharmaceuticals Inc. Stock Price (Quote)
$16.31
-0.280 (-1.69%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.16 | $18.63 | Thursday, 25th Apr 2024 ACAD stock ended at $16.31. This is 1.69% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.17% from a day low at $16.16 to a day high of $16.51. |
| 90 days | $16.16 | $27.94 | |
| 52 weeks | $16.16 | $33.91 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2023 | $28.07 | $28.74 | $27.76 | $28.72 | 1 205 512 |
| Aug 14, 2023 | $27.29 | $28.31 | $26.57 | $28.01 | 1 336 224 |
| Aug 11, 2023 | $26.60 | $27.54 | $26.56 | $27.37 | 917 551 |
| Aug 10, 2023 | $26.63 | $26.77 | $26.28 | $26.65 | 1 079 276 |
| Aug 09, 2023 | $26.72 | $26.72 | $26.11 | $26.59 | 1 002 808 |
| Aug 08, 2023 | $26.83 | $27.15 | $26.45 | $26.72 | 1 319 859 |
| Aug 07, 2023 | $27.17 | $27.17 | $26.52 | $26.80 | 1 398 949 |
| Aug 04, 2023 | $27.20 | $27.48 | $26.95 | $27.19 | 1 559 298 |
| Aug 03, 2023 | $27.98 | $28.29 | $27.04 | $27.20 | 3 738 181 |
| Aug 02, 2023 | $28.75 | $29.53 | $28.71 | $29.20 | 1 707 063 |
| Aug 01, 2023 | $29.25 | $29.34 | $28.66 | $28.94 | 1 862 853 |
| Jul 31, 2023 | $29.23 | $29.74 | $28.91 | $29.24 | 1 768 882 |
| Jul 28, 2023 | $28.75 | $29.24 | $27.90 | $29.04 | 3 179 807 |
| Jul 27, 2023 | $29.48 | $29.48 | $28.82 | $29.02 | 950 770 |
| Jul 26, 2023 | $29.59 | $29.61 | $29.02 | $29.16 | 963 261 |
| Jul 25, 2023 | $29.94 | $30.26 | $29.50 | $29.60 | 1 128 328 |
| Jul 24, 2023 | $30.88 | $30.92 | $29.93 | $30.02 | 1 578 999 |
| Jul 21, 2023 | $31.59 | $31.60 | $30.63 | $30.80 | 2 631 399 |
| Jul 20, 2023 | $31.96 | $32.29 | $31.03 | $31.26 | 2 385 793 |
| Jul 19, 2023 | $33.06 | $33.13 | $31.47 | $31.91 | 2 205 810 |
| Jul 18, 2023 | $33.61 | $33.91 | $32.90 | $32.99 | 2 376 252 |
| Jul 17, 2023 | $32.74 | $33.74 | $31.90 | $33.47 | 3 629 847 |
| Jul 14, 2023 | $30.07 | $32.89 | $28.75 | $32.18 | 9 339 496 |
| Jul 13, 2023 | $25.92 | $26.09 | $25.69 | $25.80 | 1 214 415 |
| Jul 12, 2023 | $25.00 | $26.06 | $24.95 | $25.86 | 1 401 011 |
