ACAD stock price (quote)

$44.56 -1.85% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ACAD stock was $44.56. This is 1.85% less than the trading day before Wednesday, 15th Jan 2020.

During the day the stock fluctuated 3.73% from a day low at $44.20 to a day high of $45.85.

Quick summary:

  • 30 day high of the ACAD stock price was $47.22 and low was $39.32.
  • 90 day high was $53.70 and low was $39.32.
  • 52 week high for ACADIA Pharmaceuticals Inc. - $53.70 and low - $20.12.
Thursday January 16, 2020 Change -1.85% Price $44.56
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Buy

Historical ACADIA Pharmaceuticals Inc. prices

Date Open High Low Close Volume
2020-01-16 $45.50 $45.85 $44.20 $44.56 868165
2020-01-15 $44.03 $46.11 $43.76 $45.40 1404372
2020-01-14 $41.77 $44.10 $41.66 $44.05 1581401
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
2019-12-09 $51.13 $51.40 $47.88 $47.93 1695046
2019-12-06 $50.51 $52.49 $50.50 $51.40 1858484
2019-12-05 $52.98 $53.70 $49.90 $50.48 7435550
2019-12-04 $45.07 $45.48 $42.81 $44.28 1955063
2019-12-03 $45.67 $46.52 $44.89 $44.94 1396455
2019-12-02 $45.55 $46.24 $44.30 $45.78 1584417
2019-11-29 $47.03 $47.41 $44.67 $45.29 869143
2019-11-27 $47.76 $47.77 $46.95 $47.00 884062
2019-11-26 $47.85 $48.18 $46.84 $47.40 1271480
2019-11-25 $47.82 $48.27 $47.25 $47.76 1101958
2019-11-22 $47.78 $48.21 $46.84 $47.08 641014
2019-11-21 $45.46 $47.93 $45.28 $47.53 1270594
2019-11-20 $46.41 $47.14 $45.50 $46.19 1757274
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
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!

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