ACAD stock price (quote)

$46.81 3.86% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ACAD stock was $46.81. This is 3.86% more than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 5.21% from a day low at $45.10 to a day high of $47.45.

Quick summary:

  • 30 day high of the ACAD stock price was $47.79 and low was $39.75.
  • 90 day high was $47.79 and low was $23.77.
  • 52 week high for ACADIA Pharmaceuticals Inc. - $47.79 and low - $14.01.
Tuesday November 19, 2019 Change 3.86% Price $46.81
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical ACADIA Pharmaceuticals Inc. prices

Date Open High Low Close Volume
2019-11-19 $45.25 $47.45 $45.10 $46.81 1235234
2019-11-18 $46.06 $46.25 $44.16 $45.07 1249707
2019-11-15 $45.87 $47.05 $45.77 $46.10 1313899
2019-11-14 $46.44 $46.72 $44.33 $45.47 1459845
2019-11-13 $46.04 $47.30 $45.90 $46.41 765114
2019-11-12 $45.53 $47.79 $45.50 $46.33 2046000
2019-11-11 $42.75 $45.87 $42.39 $45.24 2606554
2019-11-08 $41.05 $43.01 $40.68 $42.61 1014157
2019-11-07 $40.90 $41.93 $40.83 $41.20 604001
2019-11-06 $41.74 $41.85 $40.54 $40.99 969207
2019-11-05 $42.70 $42.70 $41.43 $41.62 886817
2019-11-04 $43.16 $43.47 $42.27 $42.45 1045085
2019-11-01 $42.87 $43.38 $42.07 $43.00 1461860
2019-10-31 $42.79 $43.94 $39.75 $42.41 2062180
2019-10-30 $42.31 $43.12 $41.54 $43.05 1461336
2019-10-29 $42.20 $42.87 $41.64 $42.26 958341
2019-10-28 $41.17 $42.55 $41.00 $42.15 962389
2019-10-25 $41.07 $42.05 $40.61 $41.58 951734
2019-10-24 $41.71 $41.71 $40.53 $41.13 1063012
2019-10-23 $42.54 $42.80 $41.60 $41.81 784841
2019-10-22 $43.18 $44.10 $42.27 $42.51 1250532
2019-10-21 $40.67 $43.45 $40.02 $43.24 2631175
2019-10-18 $39.74 $40.34 $39.38 $39.95 3042926
2019-10-17 $40.23 $40.49 $39.79 $39.98 1287055
2019-10-16 $39.65 $40.49 $39.50 $39.90 1255841
2019-10-15 $39.57 $40.79 $39.56 $40.16 1252446
2019-10-14 $40.21 $40.48 $39.34 $39.48 915579
2019-10-11 $40.66 $40.83 $40.12 $40.52 1397328
2019-10-10 $39.93 $40.80 $39.73 $40.48 1754828
2019-10-09 $39.11 $40.37 $39.11 $39.88 1589994
2019-10-08 $38.21 $39.58 $37.37 $39.07 1700791
2019-10-07 $37.79 $38.86 $37.67 $38.70 1128791
2019-10-04 $38.44 $39.17 $37.02 $38.16 1475107
2019-10-03 $37.21 $38.53 $37.04 $38.30 1827757
2019-10-02 $35.99 $37.69 $35.35 $37.40 2479379
2019-10-01 $38.00 $39.00 $36.09 $36.21 2412517
2019-09-30 $36.69 $37.07 $35.83 $35.99 1392986
2019-09-27 $37.56 $38.55 $36.02 $36.78 1332405
2019-09-26 $39.06 $39.52 $37.00 $37.48 1250663
2019-09-25 $39.23 $40.71 $38.80 $39.21 1960936
2019-09-24 $41.57 $41.76 $38.00 $38.67 2760857
2019-09-23 $42.20 $43.34 $41.48 $41.61 2681773
2019-09-20 $41.61 $42.07 $40.60 $40.74 4216995
2019-09-19 $41.98 $42.33 $40.53 $41.68 1973948
2019-09-18 $40.65 $42.58 $40.03 $42.16 6115498
2019-09-17 $44.00 $44.64 $41.13 $42.60 3388030
2019-09-16 $40.20 $44.85 $40.00 $44.01 4422883
2019-09-13 $40.12 $41.24 $39.60 $40.45 2962983
2019-09-12 $41.17 $41.55 $39.05 $39.14 2450125
2019-09-11 $41.29 $41.95 $40.07 $41.39 3384361
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT