Skip to main content

Acorda Therapeutics (NQ: ACOR )

0.4939 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.980 7.350 6.700 6.740 451,200 -0.16(-2.32%)
Jan 28, 2021 7.190 7.440 6.610 6.900 567,491 -0.32(-4.43%)
Jan 27, 2021 7.170 7.550 6.850 7.220 524,066 -0.23(-3.09%)
Jan 26, 2021 7.530 7.690 7.350 7.450 387,683 +0.01(+0.13%)
Jan 25, 2021 7.815 7.815 7.100 7.440 542,651 -0.16(-2.11%)
Jan 22, 2021 7.280 7.650 7.150 7.600 523,900 +0.38(+5.26%)
Jan 21, 2021 8.250 8.250 7.060 7.220 898,896 -0.82(-10.20%)
Jan 20, 2021 8.020 8.660 7.620 8.040 1,280,680 +0.07(+0.88%)
Jan 19, 2021 7.030 8.400 6.970 7.970 2,867,838 +1.27(+18.96%)
Jan 15, 2021 6.240 6.720 6.077 6.700 1,466,900 +0.33(+5.18%)
Jan 14, 2021 6.100 6.660 5.780 6.370 2,301,142 +0.25(+4.08%)
Jan 13, 2021 7.160 7.180 5.500 6.120 36,751,384 +1.88(+44.34%)
Jan 12, 2021 4.110 4.270 4.100 4.240 312,689 +0.14(+3.41%)
Jan 11, 2021 4.030 4.180 3.980 4.100 247,392 -0.01(-0.24%)
Jan 08, 2021 4.180 4.180 3.990 4.110 363,200 -0.05(-1.20%)
Jan 07, 2021 3.960 4.280 3.930 4.160 322,946 +0.26(+6.67%)
Jan 06, 2021 4.070 4.280 3.890 3.900 435,153 -0.14(-3.47%)
Jan 05, 2021 3.820 4.180 3.670 4.040 578,156 +0.24(+6.32%)
Jan 04, 2021 3.570 3.830 3.370 3.800 872,525 -0.34(-8.23%)
Dec 31, 2020 4.141 4.141 4.141 359,860 -0.12(-2.80%)
Dec 30, 2020 4.146 4.320 4.054 4.260 359,860 +0.06(+1.43%)
Dec 29, 2020 4.320 4.380 4.080 4.200 264,986 -0.04(-1.00%)
Dec 28, 2020 4.380 4.440 4.200 4.243 269,203 -0.10(-2.33%)
Dec 24, 2020 4.509 4.560 4.260 4.344 241,066 -0.17(-3.66%)
Dec 23, 2020 4.200 4.678 4.200 4.509 599,804 +0.34(+8.07%)
Dec 22, 2020 4.322 4.380 3.961 4.172 402,444 -0.15(-3.47%)
Dec 21, 2020 4.200 4.500 4.140 4.322 519,453 -0.24(-5.21%)
Dec 18, 2020 4.560 4.800 4.531 4.560 369,300 +0.03(+0.62%)
Dec 17, 2020 4.470 4.731 4.382 4.532 370,508 +0.11(+2.39%)
Dec 16, 2020 4.443 4.547 4.320 4.426 345,692 -0.01(-0.28%)
Dec 15, 2020 4.358 4.495 4.269 4.439 143,824 +0.13(+2.98%)
Dec 14, 2020 4.440 4.601 4.221 4.310 330,911 -0.19(-4.21%)
Dec 11, 2020 4.560 4.727 4.443 4.500 197,050 -0.12(-2.60%)
Dec 10, 2020 4.500 4.920 4.500 4.620 330,682 +0.04(+0.81%)
Dec 09, 2020 4.920 4.920 4.500 4.583 337,197 -0.16(-3.32%)
Dec 08, 2020 4.800 4.860 4.320 4.740 357,906 +0.07(+1.56%)
Dec 07, 2020 4.680 5.099 4.592 4.667 458,006 -0.12(-2.47%)
Dec 04, 2020 4.740 4.793 4.530 4.786 351,066 +0.05(+0.96%)
Dec 03, 2020 4.620 4.920 4.500 4.740 728,986 -0.18(-3.66%)
Dec 02, 2020 3.960 5.640 3.720 4.920 3,904,374 +1.02(+26.15%)
Dec 01, 2020 4.080 4.080 3.840 3.900 421,796 -0.11(-2.67%)
Nov 30, 2020 4.230 4.251 4.007 4.007 483,261 -0.14(-3.43%)
Nov 27, 2020 4.320 4.348 4.146 4.149 320,366 -0.13(-3.04%)
Nov 25, 2020 4.560 4.560 4.213 4.279 617,033 -0.17(-3.87%)
Nov 24, 2020 4.185 4.649 4.020 4.451 989,709 +0.25(+5.99%)
Nov 23, 2020 4.320 4.320 4.140 4.200 336,167 -0.04(-0.86%)
Nov 20, 2020 4.260 4.390 4.087 4.237 448,166 -0.07(-1.64%)
Nov 19, 2020 4.724 4.740 4.260 4.307 463,574 -0.37(-7.96%)
Nov 18, 2020 4.740 4.920 4.620 4.680 311,775 -0.05(-0.96%)
Nov 17, 2020 4.710 4.793 4.590 4.726 189,688 -0.01(-0.16%)
Nov 16, 2020 4.980 4.980 4.680 4.733 271,075 -0.27(-5.34%)
Nov 13, 2020 4.877 5.054 4.800 5.000 183,416 +0.23(+4.74%)
Nov 12, 2020 4.800 4.904 4.680 4.774 199,665 +0.01(+0.23%)
Nov 11, 2020 5.083 5.100 4.738 4.763 215,418 -0.30(-5.90%)
Nov 10, 2020 5.154 5.159 4.840 5.062 222,852 -0.10(-1.88%)
Nov 09, 2020 4.741 5.218 4.566 5.159 559,322 +0.33(+6.73%)
Nov 06, 2020 5.040 5.040 4.680 4.834 423,933 -0.23(-4.62%)
Nov 05, 2020 5.280 5.333 4.920 5.068 713,822 -0.45(-8.18%)
Nov 04, 2020 5.940 6.120 5.520 5.520 841,653 -0.96(-14.81%)
Nov 03, 2020 6.300 6.840 5.880 6.480 1,747,211 -0.12(-1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.