ACAD

Acadia Pharmaceuticals Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Acadia Pharmaceuticals Inc ACAD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.66 3.51% 48.97 19:50:04
Open Price Low Price High Price Close Price Prev Close
47.34 47.13 49.37 48.97 47.31
more quote information »

ACAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week50.6952.1247.1349.13861,007-1.72-3.39%
1 Month49.7352.79945.6549.55902,062-0.76-1.53%
3 Months53.4957.3445.6552.03886,239-4.52-8.45%
6 Months38.3857.4636.3247.83958,66410.5927.59%
1 Year40.9358.7230.0246.151,250,3838.0419.64%
3 Years31.6858.7212.7729.721,806,99917.2954.58%
5 Years18.7258.7212.7730.201,887,12130.25161.59%

ACAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 48.97 1.66 3.51% 47.34 49.37 47.13 992,912
Feb 25 2021 47.31 -1.38 -2.83% 48.29 50.13 47.17 1,189,165
Feb 24 2021 48.69 -1.05 -2.11% 49.74 50.40 48.3302 1,010,885
Feb 23 2021 49.74 -0.44 -0.88% 48.7823 50.61 48.13 924,883
Feb 22 2021 50.18 -1.55 -3.0% 50.63 52.12 50.07 652,810
Feb 19 2021 51.73 1.31 2.6% 50.69 52.105 50.47 527,294
Feb 18 2021 50.42 0.35 0.7% 49.86 50.90 49.47 651,141
Feb 17 2021 50.07 0.95 1.93% 49.00 50.21 48.12 792,513
Feb 16 2021 49.12 -1.01 -2.01% 50.50 50.88 48.86 1,038,521
Feb 12 2021 50.13 -1.11 -2.17% 51.01 51.125 49.64 721,135
Feb 11 2021 51.24 -0.39 -0.76% 51.92 52.64 50.61 661,331
Feb 10 2021 51.63 1.18 2.34% 50.45 52.799 50.40 883,651
Feb 09 2021 50.45 -0.83 -1.62% 51.07 51.76 50.03 782,678
Feb 08 2021 51.28 -0.42 -0.81% 52.24 52.78 51.08 760,492
Feb 05 2021 51.70 0.63 1.23% 50.61 51.9503 50.10 796,587
Feb 04 2021 51.07 1.75 3.55% 49.63 51.61 49.30 568,413
Feb 03 2021 49.32 -0.11 -0.22% 49.45 51.21 49.22 1,123,075
Feb 02 2021 49.43 2.85 6.12% 46.97 50.30 46.93 1,443,088
Feb 01 2021 46.58 -1.47 -3.06% 48.4908 48.90 45.65 1,659,902
Jan 29 2021 48.05 -1.49 -3.01% 49.73 49.96 47.26 951,618
Jan 28 2021 49.54 0.93 1.91% 48.23 49.85 47.14 1,389,159
Jan 27 2021 48.61 -3.00 -5.81% 51.3253 51.50 48.32 1,555,244
See More Historical Prices »


Your Recent History
NASDAQ
ACAD
Acadia Pha..
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.