ACAD

Acadia Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
1.55 3.8% 42.31 20:00:00
Close Price Low Price High Price Open Price Previous Close
42.42 40.92 42.63 41.14 40.76
more quote information »

ACAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.5842.7036.3238.90986,2255.7315.66%
1 Month39.0342.7036.3238.411,054,8913.288.4%
3 Months51.4758.7236.3244.451,700,140-9.16-17.8%
6 Months33.4458.7231.9145.391,448,3438.8726.53%
1 Year40.6558.7230.0243.891,503,3021.664.08%
3 Years36.7958.7212.7728.441,899,3595.5215.0%
5 Years42.6858.7212.7729.281,939,132-0.37-0.87%

ACAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 42.42 1.66 4.07% 41.14 42.63 40.92 2,291,697
Sep 17 2020 40.76 1.56 3.98% 38.75 40.92 38.53 1,260,211
Sep 16 2020 39.20 0.41 1.06% 38.96 39.71 38.80 944,893
Sep 15 2020 38.79 0.18 0.47% 39.00 39.40 38.52 815,241
Sep 14 2020 38.61 1.99 5.43% 37.25 39.13 36.32 1,162,901
Sep 11 2020 36.62 0.20 0.55% 36.58 37.22 36.325 918,862
Sep 10 2020 36.42 -1.48 -3.91% 37.90 38.04 36.35 971,606
Sep 09 2020 37.90 -0.30 -0.79% 38.51 38.71 37.765 841,500
Sep 08 2020 38.20 -0.07 -0.18% 37.86 38.80 37.50 923,532
Sep 04 2020 38.27 -0.12 -0.31% 38.21 38.79 36.79 1,330,467
Sep 03 2020 38.39 -0.83 -2.12% 39.07 39.38 37.80 894,789
Sep 02 2020 39.22 1.14 2.99% 38.39 39.30 38.08 1,053,932
Sep 01 2020 38.08 -1.51 -3.81% 39.53 39.90 37.91 994,140
Aug 31 2020 39.59 1.61 4.24% 38.57 39.83 38.01 1,226,896
Aug 28 2020 37.98 0.00 0.0% 37.99 38.145 37.425 656,720
Aug 27 2020 37.98 0.31 0.82% 37.84 38.30 37.50 889,290
Aug 26 2020 37.67 -0.70 -1.82% 38.38 39.5496 37.36 1,067,101
Aug 25 2020 38.37 0.37 0.97% 38.29 38.565 37.87 1,435,738
Aug 24 2020 38.00 -0.32 -0.84% 39.03 39.62 37.80 1,281,045
Aug 21 2020 38.32 -0.95 -2.41% 39.03 39.80 37.93 1,613,711
Aug 20 2020 39.265 0.36 0.93% 39.43 40.09 38.9973 1,249,181
Aug 19 2020 38.905 -0.76 -1.9% 39.48 39.95 37.87 3,454,188
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.