ACAD

Acadia Pharmaceuticals Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.58 3.71% 16.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
15.21 14.95 16.97 16.44 15.62
more quote information »

ACAD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week14.5216.9713.8014.871,744,7901.6811.57%
1 Month15.5416.9713.8015.141,699,1070.664.25%
3 Months16.3620.3512.2415.822,688,751-0.16-0.98%
6 Months23.6028.05512.2418.842,096,601-7.40-31.36%
1 Year19.6528.05512.2419.391,787,999-3.45-17.56%
3 Years28.1058.7212.2431.311,664,186-11.90-42.35%
5 Years30.5058.7212.2427.281,822,598-14.30-46.89%

ACAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2022 16.44 0.82 5.25% 15.21 16.97 14.95 4,044,711
Aug 04 2022 15.62 0.65 4.34% 15.26 15.72 14.89 1,803,079
Aug 03 2022 14.97 -0.04 -0.27% 15.38 15.81 14.925 2,176,027
Aug 02 2022 15.01 0.90 6.38% 14.08 15.06 13.80 1,424,183
Aug 01 2022 14.11 -0.58 -3.95% 14.56 14.96 14.08 1,968,290
Jul 29 2022 14.69 0.11 0.75% 14.52 14.74 14.175 1,352,371
Jul 28 2022 14.58 -0.19 -1.29% 14.79 14.85 14.31 1,075,428
Jul 27 2022 14.77 0.61 4.31% 14.21 14.80 14.05 1,335,020
Jul 26 2022 14.16 -0.07 -0.49% 14.27 14.49 14.08 1,095,075
Jul 25 2022 14.23 -0.19 -1.32% 14.43 14.4794 13.86 1,281,191
Jul 22 2022 14.42 -0.56 -3.74% 15.02 15.02 14.39 1,215,276
Jul 21 2022 14.98 -0.11 -0.73% 15.03 15.25 14.71 965,668
Jul 20 2022 15.09 -0.38 -2.46% 15.39 15.60 14.96 1,476,334
Jul 19 2022 15.47 0.46 3.06% 15.23 15.52 14.95 2,493,004
Jul 18 2022 15.01 -0.27 -1.77% 15.38 15.735 14.96 1,854,479
Jul 15 2022 15.28 -0.46 -2.92% 15.80 15.80 15.06 3,163,640
Jul 14 2022 15.74 -0.25 -1.56% 15.90 15.95 15.615 1,771,846
Jul 13 2022 15.99 0.46 2.96% 15.28 16.19 15.19 1,536,306
Jul 12 2022 15.53 -0.39 -2.45% 15.83 16.04 15.17 2,389,853
Jul 11 2022 15.92 0.18 1.14% 15.71 16.265 15.592 1,988,764
Jul 08 2022 15.74 0.03 0.19% 15.54 15.96 15.37 1,615,996
Jul 07 2022 15.71 0.59 3.9% 15.05 15.855 14.92 2,212,825
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.

Log in to InvestorsHub
Register Now