Acadia Historical Data - ACAD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Acadia ACAD NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.58 2.27% 26.15 26.25 25.19 25.52 25.57 18:08:24
more quote information »

ACAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week27.2627.48525.1926.5599727k-1.11-4.07%
1 Month26.8827.7525.0226.4416896k-0.73-2.72%
3 Months2427.7523.1925.7117946k2.158.96%
6 Months21.6928.6720.1225.06701M4.4620.56%
1 Year18.228.6712.7720.37832M7.9543.68%
3 Years3341.212.7725.18642M-6.85-20.76%
5 Years19.3951.9912.7727.51272M6.7634.86%

ACAD 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 201925.57-0.70-2.66%25.5426.40922,255
Jul 16 201926.27-0.45-1.68%26.1827.04666,591
Jul 15 201926.72-0.51-1.87%26.6327.45555,524
Jul 12 201927.23-0.02-0.07%26.85527.485557,955
Jul 11 201927.25-0.05-0.18%26.620127.39932,193
Jul 10 201927.30+0.09+0.33%26.5727.75899,425
Jul 09 201927.21+0.48+1.80%26.6127.48579,354
Jul 08 201926.73-0.41-1.51%26.4427.67993,919
Jul 05 201927.14-0.05-0.18%26.92527.66932,494
Jul 03 201927.19+0.49+1.84%26.4227.20331,365
Jul 02 201926.70-0.22-0.82%26.2626.9911758,322
Jul 01 201926.92+0.19+0.71%26.7427.23851,584
Jun 28 201926.73+0.30+1.14%26.2126.991,389,134
Jun 27 201926.43+1.19+4.71%25.28526.461,036,051
Jun 26 201925.24-0.54-2.09%25.0226.17845,664
Jun 25 201925.78-0.01-0.04%25.7026.441,032,755
Jun 24 201925.79-0.21-0.81%25.5626.161,032,440
Jun 21 201926.00+0.27+1.05%25.2226.221,776,642
Jun 20 201925.73-0.89-3.34%25.6427.43938,300
Jun 19 201926.62+0.69+2.66%25.5926.961,055,319
Jun 18 201925.93+0.51+2.01%25.5326.3651,764,078
See More Historical Prices »


Your Recent History
NASDAQ
ACAD
Acadia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.