ACAD

ACADIA Pharmaceuticals Inc. Historical Stock Prices

$36.56
*  
0.89
2.5%
Get ACAD Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ACAD now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACAD After Hours
 
 
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: 1 Year, From 01-MAY-2014 TO 01-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  35.59  37.185  35.54  36.56 1,538,380
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
02/26/2015 37.48 38 36.73 37.78 1,032,866
02/25/2015 37.37 37.88 36.8 37.4 1,055,882
02/24/2015 38.29 38.43 36.6391 37.44 1,518,679
02/23/2015 37.5 38.34 37.28 37.62 1,497,099
02/20/2015 36.9 37.97 36.8 37.45 1,217,270
02/19/2015 35.67 37.2099 35.67 36.795 1,511,099
02/18/2015 35 35.775 34.67 35.72 1,434,153
02/17/2015 34.2 35.39 34.14 35.03 1,649,566
02/13/2015 33.98 34.24 33.321 34.21 774,739
02/12/2015 33.59 33.93 33.05 33.84 835,974
02/11/2015 33.55 34.3175 33.001 33.33 850,693
02/10/2015 32.49 33.65 32.1954 33.465 1,043,111
02/09/2015 32.06 32.74 31.937 32.12 847,706
02/06/2015 33.01 33.61 32.179 32.48 1,217,820
02/05/2015 31.54 32.53 31.14 32.51 1,042,578
02/04/2015 31.51 31.74 30.32 31.36 1,497,535
02/03/2015 31.2 31.79 30.26 31.76 1,527,554
02/02/2015 31.47 31.85 30.4 31.105 1,312,302
01/30/2015 30.88 31.73 30.36 30.43 1,114,137
01/29/2015 31.42 31.51 30.26 31.05 1,244,234
01/28/2015 32.67 32.69 30.84 31.22 2,472,355
01/27/2015 31.62 32.165 31.61 31.7 1,647,464
01/26/2015 31.92 32.615 31.63 32.28 1,581,115
01/23/2015 32.46 32.46 31.305 31.88 1,445,593
01/22/2015 32.71 32.73 31.4 32.57 932,159
01/21/2015 32.85 33.21 31.85 32.47 1,116,877
01/20/2015 32.83 33.225 31.33 33.11 1,393,980
01/16/2015 32.07 32.898 31.5 32.68 1,038,115
01/15/2015 33.89 34.14 32.16 32.17 1,744,356
01/14/2015 33.95 34.3563 33.58 33.76 1,354,072
01/13/2015 34.76 35.01 33.95 34.46 2,352,814
01/12/2015 33.55 34.64 33.55 34.25 1,697,394
01/09/2015 32.5 33.7295 31.8601 33.37 1,601,742
01/08/2015 32.41 32.62 32.01 32.5 1,054,025
01/07/2015 31.34 32.16 31.2 32.16 1,572,331
01/06/2015 31.32 31.49 30.84 30.98 1,539,390
01/05/2015 31.02 31.59 30.5824 31.1 1,016,760
01/02/2015 32.17 32.75 31.1 31.15 1,261,212
12/31/2014 31.78 32.7 31.6934 31.75 848,813
12/30/2014 31.81 32.24 31.57 31.69 686,550
12/29/2014 31.7 32.181 31.61 31.96 623,967
12/26/2014 31.23 32.05 31.123 31.73 627,891
12/24/2014 30.15 31.5 30.01 30.95 675,954
12/23/2014 32.32 32.536 29.41 30.17 2,101,973
12/22/2014 32.85 32.89 31.7706 32.24 1,283,056
12/19/2014 32.86 33.49 32.54 32.98 2,097,564
12/18/2014 32.07 33.02 31.75 32.845 1,337,684
12/17/2014 30.07 31.56 29.81 31.5 1,153,546
12/16/2014 29 30.97 29 30.02 1,222,991
12/15/2014 32.86 32.86 30.25 30.34 2,245,465
12/12/2014 32.12 33.11 32 32.525 1,093,307
12/11/2014 32.64 33.34 32.46 32.63 1,202,900
12/10/2014 32.78 33.43 32.15 32.3 1,407,017
12/09/2014 31.84 33.1 31.4 32.78 1,707,711
12/08/2014 31.22 32.72 31.22 32.19 2,110,220
12/05/2014 30.47 31.16 30.3301 31.16 1,169,791
12/04/2014 30.35 30.63 30.02 30.46 852,268
12/03/2014 30.17 30.57 29.5795 30.41 940,133
12/02/2014 29.18 30.45 29.18 30.11 1,529,580
12/01/2014 29.75 29.75 28.6 28.68 1,307,577
11/28/2014 30.16 30.87 29.57 29.87 837,548
11/26/2014 29.66 30.2 29.31 29.95 1,124,904
11/25/2014 29.64 29.7999 29.07 29.53 842,128
11/24/2014 28.7 29.73 28.68 29.53 1,390,020
11/21/2014 28.77 29.55 28.23 28.43 2,205,607
11/20/2014 27.28 28.25 27.24 27.74 854,035
11/19/2014 27.64 27.8676 27.3 27.33 619,172
11/18/2014 27.2 28.4 27.11 27.79 847,350
11/17/2014 27.04 27.79 26.7738 27.08 603,017
11/14/2014 27.9 27.9 26.7 27.14 1,032,537
11/13/2014 27 28.3 27 27.9 1,650,481
11/12/2014 27.38 27.471 27 27.27 1,367,940
11/11/2014 26.57 28.19 26.57 27.5 1,555,096
11/10/2014 27.6 28.48 27.4 28.21 1,109,584
11/07/2014 27.87 27.99 27.03 27.69 984,771
11/06/2014 27.36 27.96 27.28 27.94 551,740
11/05/2014 28.05 28.05 27.05 27.19 871,472
11/04/2014 27.67 28.06 27.37 27.66 877,641
11/03/2014 27.68 28.12 27.32 27.9 1,192,315
10/31/2014 28.75 28.95 27.68 27.7 1,286,778
10/30/2014 27.51 28.64 27.42 28.05 1,284,833
10/29/2014 27.89 28.08 27.2855 27.63 884,310
10/28/2014 27.29 28.03 27.2258 27.89 1,041,203
10/27/2014 26.65 27.32 26.347 27.04 741,631
10/24/2014 26.23 26.95 26.055 26.92 1,007,772
10/23/2014 26.25 26.59 25.9 26.25 782,742
10/22/2014 26.82 27.14 25.87 25.92 1,035,221
10/21/2014 26.88 26.99 26.19 26.77 929,493
10/20/2014 25.93 26.83 25.84 26.58 890,364
10/17/2014 25.95 26.87 25.7 26.06 1,592,142
10/16/2014 25.35 25.77 24.04 25.29 1,555,596
10/15/2014 22.34 25.22 22.25 25.11 2,054,848
10/14/2014 23.31 23.9 22.54 22.88 1,702,911
10/13/2014 23.57 24.0899 22.04 22.98 1,360,476
10/10/2014 23.82 24.69 23.17 23.4 951,179
10/09/2014 25.24 25.42 23.81 24.16 1,152,519
10/08/2014 23.93 25.58 23.81 25.25 1,657,667
10/07/2014 24.62 24.73 23.76 23.98 1,172,848
10/06/2014 25.49 25.68 24.51 24.88 731,116
10/03/2014 25.52 25.93 25.02 25.47 997,128
10/02/2014 24.42 25.37 24.05 25.15 1,169,406
10/01/2014 24.72 24.76 24.01 24.46 1,253,564
09/30/2014 25.71 25.781 24.46 24.76 1,342,030
09/29/2014 25.29 26.21 25.14 25.67 1,000,568
09/26/2014 25.96 26.16 25.69 25.89 754,235
09/25/2014 26.71 26.99 25.56 25.71 1,312,442
09/24/2014 26.1 27.2 26.1 26.83 812,275
09/23/2014 25.94 26.58 25.7501 26 841,806
09/22/2014 26.42 26.54 25.61 26.15 1,023,873
09/19/2014 27.72 27.75 26.36 26.64 1,948,886
09/18/2014 27.56 27.69 26.924 27.57 828,744
09/17/2014 27.09 27.78 27.09 27.45 984,116
09/16/2014 26.75 27.21 26.42 27.04 1,034,569
09/15/2014 28.52 28.72 26.16 26.79 2,208,534
09/12/2014 29.16 29.31 28.1 28.24 3,596,989
09/11/2014 27.15 27.59 27.04 27.47 770,828
09/10/2014 27.07 27.55 26.89 27.31 976,608
09/09/2014 27.9 27.9 26.85 26.98 1,040,630
09/08/2014 26.97 28.48 26.92 27.93 2,149,861
09/05/2014 26.74 27.1799 26.22 26.96 1,217,720
09/04/2014 27 27.28 26.64 26.69 1,392,028
09/03/2014 26.72 27.67 26.5 26.9 2,482,463
09/02/2014 26.76 27.12 25.2 26.61 5,950,906
08/29/2014 23.61 24.14 23.58 23.98 636,507
08/28/2014 23.41 24.02 23.33 23.61 560,211
08/27/2014 23.89 24.2 23.47 23.58 683,446
08/26/2014 23.2 24.4 23.134 23.81 1,152,869
08/25/2014 22.53 23.24 22.16 23.15 805,301
08/22/2014 22.03 22.28 21.84 22.17 582,731
08/21/2014 22.69 22.8 21.92 22.02 778,194
08/20/2014 22.43 22.84 22.26 22.69 787,497
08/19/2014 22.52 22.76 22.123 22.57 597,982
08/18/2014 22.98 23.15 22.33 22.43 832,944
08/15/2014 23.16 23.24 22.15 22.59 974,585
08/14/2014 22.47 22.94 22.27 22.9 728,124
08/13/2014 21.52 22.5 21.43 22.37 1,087,000
08/12/2014 21.31 21.62 21.09 21.41 650,928
08/11/2014 21.39 21.93 21.02 21.41 709,590
08/08/2014 20.8 21.22 20.46 21.17 880,321
08/07/2014 21.42 21.62 20.84 20.94 1,027,643
08/06/2014 20.28 21.4 19.9003 21.34 1,259,049
08/05/2014 20.44 20.99 20 20.77 846,257
08/04/2014 20.74 20.88 19.67 20.7 1,379,296
08/01/2014 20.32 20.82 19.8 20.62 1,052,098
07/31/2014 20.79 21.23 20.13 20.27 908,922
07/30/2014 21.13 21.49 20.84 21.21 808,836
07/29/2014 20.02 20.98 20.02 20.74 563,656
07/28/2014 20.62 20.62 20.02 20.26 651,881
07/25/2014 20.68 20.913 20.3301 20.62 653,789
07/24/2014 20.77 21.3 20.37 20.83 1,088,313
07/23/2014 20.34 20.87 20.34 20.73 1,079,604
07/22/2014 20.47 20.63 20 20.16 769,108
07/21/2014 20.13 20.55 19.8101 20.31 675,814
07/18/2014 19.39 20.35 19.28 20.25 979,891
07/17/2014 19.97 20.37 19.21 19.4 1,422,064
07/16/2014 20.91 20.91 19.9 20.25 1,515,100
07/15/2014 22.15 22.3 20.73 20.77 1,247,865
07/14/2014 22.62 22.63 21.97 22.09 826,986
07/11/2014 21.45 22.4293 21.27 22.3 843,061
07/10/2014 20.96 21.7801 20.7501 21.44 910,810
07/09/2014 21.58 22.03 21.2 21.78 939,492
07/08/2014 23.32 23.32 21.34 21.56 2,716,534
07/07/2014 23.63 24.72 23.32 23.42 1,722,726
07/03/2014 23.57 23.89 23.16 23.64 486,823
07/02/2014 23.36 23.87 23.22 23.49 687,167
07/01/2014 22.66 23.5 22.64 23.42 1,174,584
06/30/2014 22.41 23.01 22.2 22.59 1,800,574
06/27/2014 22.65 23 21.9 22.41 1,435,923
06/26/2014 23.13 23.13 22.61 22.81 686,471
06/25/2014 22.71 23.17 22.34 23.04 1,020,462
06/24/2014 23 23.6 22.6931 22.82 1,367,318
06/23/2014 23.09 23.36 22.87 22.97 671,249
06/20/2014 23.24 23.3 22.7 23.06 1,340,174
06/19/2014 23.75 23.91 22.8 23.16 1,373,342
06/18/2014 23.19 23.7 22.85 23.67 649,948
06/17/2014 23.02 23.57 22.8 23.22 771,892
06/16/2014 22.95 23.26 22.65 23.04 983,909
06/13/2014 23.16 23.46 22.57 23.05 820,150
06/12/2014 23.04 23.89 22.4 23.03 1,115,577
06/11/2014 22.73 23.3844 22.53 22.8 1,105,368
06/10/2014 22.77 23.19 22.33 23.1 1,024,913
06/09/2014 21.99 23.38 21.8 22.93 1,365,669
06/06/2014 21.78 22.18 21.47 21.99 808,322
06/05/2014 21.19 22.22 21.15 21.7 1,266,591
06/04/2014 20.05 21.32 19.72 21.2 1,083,016
06/03/2014 20.25 20.36 19.66 20.16 907,926
06/02/2014 20.64 20.718 19.6803 20.45 857,213
05/30/2014 21.33 21.45 20.28 20.65 995,513
05/29/2014 21.07 21.5 21.03 21.25 735,006
05/28/2014 20.78 21.255 20.54 20.92 1,338,806
05/27/2014 20.06 20.9 20 20.7 1,094,252
05/23/2014 19.58 19.98 19.47 19.8 667,245
05/22/2014 19.27 20 19.15 19.57 1,188,442
05/21/2014 19.12 19.47 18.963 19.22 1,056,901
05/20/2014 19.13 19.49 18.87 19.04 1,244,578
05/19/2014 18.99 19.45 18.93 19.205 966,073
05/16/2014 19.68 19.68 18.49 19.05 1,868,855
05/15/2014 19.85 20.22 18.85 19.7 2,018,808
05/14/2014 18.75 19.56 18.45 18.87 1,131,635
05/13/2014 19.28 19.5099 18.81 18.84 1,378,147
05/12/2014 18.57 19.59 18.57 19.42 1,194,136
05/09/2014 18.1 18.55 17.72 18.52 1,251,414
05/08/2014 18.51 19.99 17.94 18.06 2,239,376
05/07/2014 18.93 19.1399 17.15 18.51 3,517,061
05/06/2014 20 20.29 19.04 19.16 1,269,899
05/05/2014 19.32 20.44 18.8601 20.21 1,772,283
05/02/2014 20.21 20.27 19.32 19.59 1,676,107
05/01/2014 20.01 20.67 19.56 20.12 1,613,510
*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?