Acadia Pharmaceuticals Historical Data - ACAD

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Acadia Pharmaceuticals Inc ACAD NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.88 1.91% 47.07 47.133 45.28 45.46 46.19 10:53:31
more quote information »

ACAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week46.4447.4544.1645.941,394,3270.631.36%
1 Month41.7147.7939.7543.971,274,3155.3612.85%
3 Months28.1051.0023.7739.992,137,46818.9767.51%
6 Months24.5651.0021.5634.571,618,25722.5191.65%
1 Year18.4451.0014.0128.521,605,29828.63155.26%
3 Years29.6051.0012.7725.841,980,94917.4759.02%
5 Years28.7751.9912.7728.241,932,66118.3063.61%

ACAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 46.19 -0.62 -1.32% 46.41 47.1436 45.5001 1,757,274
Nov 19 2019 46.81 1.74 3.86% 45.25 47.45 45.10 1,234,915
Nov 18 2019 45.07 -1.03 -2.23% 46.06 46.25 44.16 1,249,707
Nov 15 2019 46.10 0.63 1.39% 45.87 47.0492 44.85 1,313,899
Nov 14 2019 45.47 -0.94 -2.03% 46.44 46.72 44.33 1,415,838
Nov 13 2019 46.41 0.08 0.17% 46.04 47.5388 45.90 756,401
Nov 12 2019 46.33 1.09 2.41% 45.53 47.79 45.2848 2,026,226
Nov 11 2019 45.24 2.63 6.17% 42.75 45.87 42.39 2,596,698
Nov 08 2019 42.61 1.41 3.42% 41.05 43.0101 40.68 1,006,333
Nov 07 2019 41.20 0.21 0.51% 40.83 41.93 40.825 569,799
Nov 06 2019 40.99 -0.63 -1.51% 41.74 41.85 40.542 951,891
Nov 05 2019 41.62 -0.83 -1.96% 42.70 42.70 41.43 882,300
Nov 04 2019 42.45 -0.55 -1.27% 43.16 43.50 42.27 1,036,342
Nov 01 2019 42.995 0.59 1.38% 42.87 43.38 42.07 1,451,210
Oct 31 2019 42.41 -0.64 -1.49% 42.79 43.94 39.75 2,012,746
Oct 30 2019 43.05 0.79 1.87% 42.31 43.12 41.5401 1,426,112
Oct 29 2019 42.26 0.11 0.26% 42.20 42.87 41.64 916,233
Oct 28 2019 42.15 0.57 1.37% 41.17 42.55 41.00 938,445
Oct 25 2019 41.58 0.45 1.09% 41.07 42.05 40.61 951,290
Oct 24 2019 41.13 -0.68 -1.63% 41.71 41.71 40.5293 992,634
Oct 23 2019 41.81 -0.70 -1.65% 42.54 42.80 41.60 780,280
Oct 22 2019 42.51 -0.73 -1.69% 43.18 44.10 42.2699 1,242,650
Oct 21 2019 43.24 3.19 7.97% 40.67 43.45 40.02 2,630,018
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.