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 |
| Jun 01, 2016 | $35.51 | $35.51 | $35.51 | $35.51 | 1 677 717 |
| May 31, 2016 | $35.43 | $35.43 | $35.43 | $35.43 | 2 860 190 |
| May 27, 2016 | $35.61 | $35.61 | $35.61 | $35.61 | 1 524 443 |
| May 26, 2016 | $34.90 | $34.90 | $34.90 | $34.90 | 1 748 680 |
| May 25, 2016 | $35.27 | $35.27 | $35.27 | $35.27 | 2 674 569 |
| May 24, 2016 | $34.90 | $34.90 | $34.90 | $34.90 | 2 315 930 |
| May 23, 2016 | $34.25 | $34.25 | $34.25 | $34.25 | 2 113 051 |
| May 20, 2016 | $34.04 | $34.04 | $34.04 | $34.04 | 3 144 958 |
| May 19, 2016 | $32.84 | $32.84 | $32.84 | $32.84 | 2 192 323 |
| May 18, 2016 | $32.51 | $32.51 | $32.51 | $32.51 | 3 178 207 |
| May 17, 2016 | $31.71 | $31.71 | $31.71 | $31.71 | 4 279 709 |
| May 16, 2016 | $30.03 | $30.03 | $30.03 | $30.03 | 2 486 035 |
| May 13, 2016 | $28.11 | $28.11 | $28.11 | $28.11 | 1 558 541 |
| May 12, 2016 | $27.81 | $27.81 | $27.81 | $27.81 | 1 907 140 |
| May 11, 2016 | $28.49 | $28.49 | $28.49 | $28.49 | 2 109 858 |
| May 10, 2016 | $29.81 | $29.81 | $29.81 | $29.81 | 2 338 519 |
| May 09, 2016 | $29.25 | $29.25 | $29.25 | $29.25 | 2 838 190 |
| May 06, 2016 | $27.65 | $27.65 | $27.65 | $27.65 | 2 944 941 |
| May 05, 2016 | $27.05 | $27.05 | $27.05 | $27.05 | 3 501 866 |
| May 04, 2016 | $27.53 | $27.53 | $27.53 | $27.53 | 4 718 227 |
| May 03, 2016 | $30.00 | $30.00 | $30.00 | $30.00 | 4 287 661 |
| May 02, 2016 | $33.00 | $33.00 | $33.00 | $33.00 | 8 111 856 |
| Apr 29, 2016 | $32.30 | $32.30 | $32.30 | $32.30 | 2 095 715 |
| Apr 28, 2016 | $32.40 | $32.40 | $32.40 | $32.40 | 2 080 402 |
| Apr 27, 2016 | $32.63 | $32.63 | $32.63 | $32.63 | 2 619 552 |
