Acadia Pharmaceuticals 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 Pharmaceuticals Inc ACAD NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.93 2.25% 42.25 41.02 44.49 43.52 41.32 20:00:00
more quote information »

ACAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week36.2544.4935.6238.921,124,6886.0016.55%
1 Month43.5445.15530.0237.161,417,602-1.29-2.96%
3 Months42.6247.9930.0240.681,373,671-0.37-0.87%
6 Months36.6954.6030.0242.301,470,8235.5615.15%
1 Year27.1254.6021.5636.571,505,90215.1355.79%
3 Years34.1054.6012.7726.511,902,1468.1523.9%
5 Years32.8054.6012.7728.671,913,6639.4528.81%

ACAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 42.25 0.93 2.25% 43.52 44.49 41.02 2,239,047
Mar 30 2020 41.32 2.49 6.41% 39.03 41.40 38.73 1,035,113
Mar 27 2020 38.83 -0.69 -1.75% 38.61 40.45 37.74 1,025,741
Mar 26 2020 39.52 1.41 3.7% 38.32 39.99 38.00 1,051,336
Mar 25 2020 38.11 0.05 0.13% 37.89 39.79 36.38 1,145,190
Mar 24 2020 38.06 3.06 8.74% 36.25 38.28 35.62 1,345,557
Mar 23 2020 35.00 1.47 4.38% 33.80 35.66 31.95 1,147,707
Mar 20 2020 33.53 -1.23 -3.54% 34.77 37.47 33.24 1,632,227
Mar 19 2020 34.76 1.55 4.67% 33.54 35.32 32.10 1,427,179
Mar 18 2020 33.21 -1.27 -3.68% 33.44 35.62 31.91 1,487,353
Mar 17 2020 34.48 2.93 9.29% 32.04 34.50 30.71 2,286,668
Mar 16 2020 31.55 -4.08 -11.45% 31.39 34.93 30.02 2,653,831
Mar 13 2020 35.63 0.25 0.71% 37.13 38.97 32.66 1,772,274
Mar 12 2020 35.38 -1.49 -4.04% 34.26 37.04 32.21 2,208,362
Mar 11 2020 36.87 -4.14 -10.1% 39.79 40.78 36.71 1,511,039
Mar 10 2020 41.01 1.69 4.3% 40.27 41.20 38.58 1,131,475
Mar 09 2020 39.32 -2.59 -6.18% 39.00 40.11 37.4096 1,192,969
Mar 06 2020 41.91 -2.48 -5.59% 43.44 44.50 40.68 1,215,783
Mar 05 2020 44.39 -0.14 -0.31% 43.50 45.155 42.54 1,027,366
Mar 04 2020 44.53 2.55 6.07% 42.76 44.59 41.92 1,049,629
Mar 03 2020 41.98 -1.78 -4.07% 43.54 43.70 41.33 1,277,649
Mar 02 2020 43.76 1.02 2.39% 42.71 44.2974 41.23 1,698,511
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200401 02:24:13