ACAD stock price (quote)

$45.13 0.67% Friday, 21st Feb 2020

Close price at the end of the last trading day (Friday, 21st Feb 2020) of the ACAD stock was $45.13. This is 0.67% more than the trading day before Thursday, 20th Feb 2020.

During the day the stock fluctuated 2.45% from a day low at $44.11 to a day high of $45.19.

ACAD Stock Price Summary

  • 30 day high of the ACAD stock price was $47.99 and low was $37.01.
  • 90 day high was $53.70 and low was $37.01.
  • 52 week high for ACADIA Pharmaceuticals Inc. - $53.70 and low - $21.56.
Friday February 21, 2020 Change 0.67% Price $45.13
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Buy

Historical ACADIA Pharmaceuticals Inc. prices

Date Open High Low Close Volume
2020-02-21 $44.77 $45.19 $44.11 $45.13 1142181
2020-02-20 $45.52 $45.78 $43.43 $44.83 988063
2020-02-19 $45.56 $46.04 $45.06 $45.84 746968
2020-02-18 $46.08 $46.91 $44.45 $45.44 784407
2020-02-14 $46.43 $47.29 $45.74 $46.09 1140094
2020-02-13 $44.96 $47.99 $44.42 $46.87 1767386
2020-02-12 $44.07 $45.37 $43.12 $45.22 960761
2020-02-11 $44.00 $44.18 $42.85 $43.88 959363
2020-02-10 $41.67 $43.60 $41.16 $43.49 918937
2020-02-07 $41.92 $42.49 $40.89 $41.67 802954
2020-02-06 $43.10 $43.24 $41.73 $41.94 742164
2020-02-05 $42.07 $43.18 $41.94 $42.75 972677
2020-02-04 $41.10 $42.40 $40.90 $41.67 1285364
2020-02-03 $40.39 $41.00 $40.02 $40.90 731051
2020-01-31 $39.88 $40.18 $39.20 $39.94 1047563
2020-01-30 $39.85 $40.45 $39.07 $39.98 712155
2020-01-29 $41.45 $41.60 $39.83 $40.24 1148241
2020-01-28 $40.55 $41.76 $39.90 $41.55 1316910
2020-01-27 $38.80 $40.81 $37.01 $40.43 1527707
2020-01-24 $40.89 $41.29 $39.06 $39.34 1500449
2020-01-23 $42.00 $42.13 $40.68 $40.79 2056294
2020-01-22 $43.51 $43.82 $42.05 $42.16 1084578
2020-01-21 $43.01 $43.79 $42.85 $43.37 896343
2020-01-17 $44.93 $45.17 $42.91 $43.43 1078777
2020-01-16 $45.50 $45.85 $44.20 $44.56 879075
2020-01-15 $44.03 $46.11 $43.76 $45.40 1447637
2020-01-14 $41.77 $44.10 $41.66 $44.05 1596669
2020-01-13 $45.39 $45.50 $40.60 $41.80 3189134
2020-01-10 $45.66 $47.22 $44.82 $45.24 2078231
2020-01-09 $44.41 $45.92 $44.29 $45.57 1728326
2020-01-08 $42.28 $44.69 $41.86 $44.41 1305619
2020-01-07 $42.62 $42.77 $41.34 $42.18 1509180
2020-01-06 $39.98 $42.89 $39.32 $42.81 1682126
2020-01-03 $40.74 $41.55 $39.94 $40.35 2268048
2020-01-02 $42.87 $42.90 $40.79 $41.11 2177751
2019-12-31 $43.00 $43.18 $42.37 $42.78 1395230
2019-12-30 $44.03 $44.32 $42.75 $43.16 808301
2019-12-27 $45.36 $45.48 $43.83 $43.97 783877
2019-12-26 $45.45 $45.63 $44.79 $45.05 493700
2019-12-24 $44.63 $45.48 $44.46 $45.45 330487
2019-12-23 $45.28 $45.81 $43.71 $44.57 1078172
2019-12-20 $43.71 $45.34 $43.18 $45.19 2698006
2019-12-19 $43.46 $44.88 $43.10 $43.63 1290368
2019-12-18 $46.19 $46.51 $42.30 $43.44 3176769
2019-12-17 $46.20 $46.80 $44.97 $46.12 2038867
2019-12-16 $45.24 $46.29 $45.20 $46.06 1739158
2019-12-13 $44.75 $45.42 $44.00 $44.34 1290609
2019-12-12 $45.07 $45.38 $43.67 $44.52 1929549
2019-12-11 $46.16 $46.65 $44.68 $45.01 1877785
2019-12-10 $47.89 $48.75 $46.05 $46.26 1809105

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT

Trade ACAD Now With a Broker

Zacks Trade
Plus500