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 Low Price High Price Open Price Previous Close Last Traded
1.70 4.09% 43.27 41.91 43.59 42.08 41.57 18:00:02
more quote information »

ACAD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week43.6744.7340.8242.801,223,833-0.40-0.92%
1 Month52.7758.7240.8247.971,913,153-9.50-18.0%
3 Months50.2158.7240.8248.711,673,157-6.94-13.82%
6 Months40.3958.7230.0245.671,467,0172.887.13%
1 Year28.1058.7223.7742.951,618,21315.1753.99%
3 Years29.5558.7212.7728.261,911,72913.7246.43%
5 Years48.7958.7212.7729.271,938,819-5.52-11.31%

ACAD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2020 43.27 1.70 4.09% 42.08 43.59 41.00 1,207,320
Jul 31 2020 41.57 -0.92 -2.17% 42.43 42.53 40.82 1,606,591
Jul 30 2020 42.49 -0.04 -0.09% 42.27 42.96 42.00 1,018,907
Jul 29 2020 42.53 -0.62 -1.44% 43.53 43.97 42.45 1,106,988
Jul 28 2020 43.15 -1.18 -2.66% 44.24 44.73 43.14 878,942
Jul 27 2020 44.33 0.87 2.0% 43.67 44.44 42.82 1,507,737
Jul 24 2020 43.46 -0.29 -0.66% 43.20 43.91 42.85 1,356,189
Jul 23 2020 43.75 0.83 1.93% 42.95 44.82 42.75 2,563,548
Jul 22 2020 42.92 -1.69 -3.79% 44.88 45.39 42.58 4,148,155
Jul 21 2020 44.61 -10.81 -19.51% 47.5035 48.2259 44.3016 10,720,355
Jul 20 2020 55.42 0.45 0.82% 55.30 57.40 54.92 597,397
Jul 17 2020 54.97 0.39 0.71% 54.93 55.43 54.62 826,689
Jul 16 2020 54.58 -0.51 -0.93% 54.85 55.00 53.1936 698,987
Jul 15 2020 55.09 1.37 2.55% 54.50 55.37 53.92 662,490
Jul 14 2020 53.72 1.40 2.68% 52.40 53.73 51.40 806,753
Jul 13 2020 52.32 -3.13 -5.64% 56.08 56.29 52.13 1,259,548
Jul 10 2020 55.45 -0.62 -1.11% 56.02 56.42 55.09 748,019
Jul 09 2020 56.07 -0.33 -0.59% 56.50 57.57 55.87 1,213,552
Jul 08 2020 56.40 -0.60 -1.05% 57.34 58.3629 56.075 1,388,763
Jul 07 2020 57.00 3.31 6.17% 55.55 58.72 55.1823 3,054,691
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:20200804 00:09:09