ACAD

ACADIA Pharmaceuticals Inc. Historical Stock Prices

$40.82
*  
0.72
1.8%
Get ACAD Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading ACAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACAD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  40.13  40.87  39.51  40.82 903,941
05/27/2015 40.13 40.87 39.51 40.82 904,241
05/26/2015 40.47 40.99 39.74 40.1 1,047,092
05/22/2015 40.29 40.8 40.185 40.55 802,654
05/21/2015 39.69 40.44 39.69 40.22 1,134,746
05/20/2015 40.23 40.3 39.43 39.83 1,446,357
05/19/2015 40.33 40.83 39.87 40.24 934,380
05/18/2015 39.01 40.6899 38.85 40.31 1,485,671
05/15/2015 39.15 39.41 38.67 39.17 712,578
05/14/2015 39.02 39.64 38.56 39.05 1,163,108
05/13/2015 38.88 39.38 38.39 38.92 905,144
05/12/2015 38.15 39.15 37.73 38.86 940,542
05/11/2015 38.01 38.64 37.81 38.37 731,023
05/08/2015 37.27 38.49 36.6 37.94 1,350,235
05/07/2015 36.65 37.35 36.08 36.56 1,103,418
05/06/2015 36.4 37.37 36.16 36.77 1,411,424
05/05/2015 36.3 36.48 35.4 35.69 1,097,358
05/04/2015 35.59 37.185 35.54 36.56 1,538,758
05/01/2015 34.26 35.74 34.24 35.67 1,345,473
04/30/2015 35.53 36.35 33.43 34.17 2,227,210
04/29/2015 35.86 36.61 35.36 35.86 1,160,832
04/28/2015 36.23 37 34.78 36.02 1,583,274
04/27/2015 38.34 38.79 35.72 36.045 2,107,898
04/24/2015 38.79 39 38.02 38.36 1,214,654
04/23/2015 38.44 39.46 38.25 38.9 1,478,772
04/22/2015 39.05 39.46 38.36 38.55 1,484,496
04/21/2015 38.37 39.07 38.11 38.75 1,016,998
04/20/2015 38.53 38.77 37.6202 38.12 1,184,239
04/17/2015 38.05 39.33 37.88 38.03 1,755,090
04/16/2015 38.51 38.68 37.6393 38.67 2,431,469
04/15/2015 37.2 38.13 37.02 37.5 1,721,001
04/14/2015 37.5 38.001 36.52 36.81 1,269,395
04/13/2015 37.43 38.43 37.05 37.46 1,684,560
04/10/2015 35.39 37.93 34.72 37.53 3,398,469
04/09/2015 34.09 35.37 34 35.11 2,044,962
04/08/2015 32.9 34.35 32.81 34.17 1,641,773
04/07/2015 32.04 33.6 32.04 32.84 1,428,282
04/06/2015 31 32.55 31 31.96 1,329,032
04/02/2015 31.87 32.18 31.37 31.49 1,233,686
04/01/2015 32.53 32.68 31.164 32.04 1,727,006
03/31/2015 32.85 33.4 32.5 32.59 1,512,221
03/30/2015 32.06 33.38 32.01 33.35 2,483,090
03/27/2015 30.41 32.115 30.41 31.96 2,173,043
03/26/2015 30.52 31.24 29.45 30.37 3,248,040
03/25/2015 33.82 34 30.27 31.2 4,119,396
03/24/2015 33.97 34.5 33.2998 33.65 1,383,502
03/23/2015 34.09 34.29 33.29 33.99 1,570,492
03/20/2015 35.24 35.75 33.95 34.45 2,359,302
03/19/2015 34.43 35.4467 34.08 34.99 2,193,015
03/18/2015 33.81 34.64 33.47 34.46 1,869,119
03/17/2015 34.71 35.47 34.012 34.31 1,984,949
03/16/2015 34 35.2 32.8 35.18 5,045,557
03/13/2015 34.69 35.66 34 34.45 3,719,806
03/12/2015 34.6 36.73 33.33 34.82 15,276,850
03/11/2015 45.75 45.86 42.29 44.76 7,827,974
03/10/2015 38.66 46.48 38.35 45.88 8,221,177
03/09/2015 39.06 39.3 38.2 38.93 1,204,315
03/06/2015 39 39.7 38.82 38.94 1,322,693
03/05/2015 38.325 40.25 38.3113 39.26 1,910,371
03/04/2015 37.88 38.27 37.26 38.14 1,167,618
03/03/2015 38.22 38.54 37.94 38.14 861,565
03/02/2015 38.25 38.5 37.82 38.23 1,645,983
02/27/2015 36.87 38.48 36.87 37.97 1,406,070
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?