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 |
| Jul 07, 2016 | $33.51 | $33.51 | $33.51 | $33.51 | 1 122 000 |
| Jul 06, 2016 | $33.61 | $33.61 | $33.61 | $33.61 | 1 408 300 |
| Jul 05, 2016 | $32.64 | $32.64 | $32.64 | $32.64 | 2 012 500 |
| Jul 01, 2016 | $34.25 | $34.25 | $34.25 | $34.25 | 1 894 500 |
| Jun 30, 2016 | $32.46 | $32.46 | $32.46 | $32.46 | 1 652 800 |
| Jun 29, 2016 | $32.38 | $32.38 | $32.38 | $32.38 | 1 874 800 |
| Jun 28, 2016 | $31.66 | $31.66 | $31.66 | $31.66 | 2 193 600 |
| Jun 27, 2016 | $30.30 | $30.30 | $30.30 | $30.30 | 2 787 900 |
| Jun 24, 2016 | $31.43 | $31.43 | $31.43 | $31.43 | 9 672 300 |
| Jun 23, 2016 | $33.50 | $33.50 | $33.50 | $33.50 | 2 610 900 |
| Jun 22, 2016 | $33.50 | $33.50 | $33.50 | $33.50 | 3 401 600 |
| Jun 21, 2016 | $34.99 | $34.99 | $34.99 | $34.99 | 3 554 900 |
| Jun 20, 2016 | $37.40 | $37.40 | $37.40 | $37.40 | 1 898 200 |
| Jun 17, 2016 | $37.41 | $37.41 | $37.41 | $37.41 | 2 931 300 |
| Jun 16, 2016 | $38.35 | $38.35 | $38.35 | $38.35 | 1 754 478 |
| Jun 15, 2016 | $38.17 | $38.17 | $38.17 | $38.17 | 2 163 259 |
| Jun 14, 2016 | $39.21 | $39.21 | $39.21 | $39.21 | 2 157 086 |
| Jun 13, 2016 | $38.10 | $38.10 | $38.10 | $38.10 | 3 114 016 |
| Jun 10, 2016 | $39.60 | $39.60 | $39.60 | $39.60 | 2 751 118 |
| Jun 09, 2016 | $40.21 | $40.21 | $40.21 | $40.21 | 2 736 526 |
| Jun 08, 2016 | $41.55 | $41.55 | $41.55 | $41.55 | 2 395 282 |
| Jun 07, 2016 | $40.58 | $40.58 | $40.58 | $40.58 | 2 631 217 |
| Jun 06, 2016 | $40.68 | $40.68 | $40.68 | $40.68 | 5 696 265 |
| Jun 03, 2016 | $36.07 | $36.07 | $36.07 | $36.07 | 2 859 735 |
| Jun 02, 2016 | $36.81 | $36.81 | $36.81 | $36.81 | 2 785 326 |
