Acorda Therapeutics (NQ: ACOR )

2.160 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.160 0 -0.06(-2.70%)
Jan 13, 2022 2.370 2.400 2.220 2.220 51,164 -0.17(-7.11%)
Jan 12, 2022 2.220 2.460 2.220 2.390 101,366 +0.17(+7.66%)
Jan 11, 2022 2.200 2.230 2.150 2.220 24,407 +0.02(+1.09%)
Jan 10, 2022 2.280 2.300 2.180 2.196 96,617 -0.09(-4.10%)
Jan 07, 2022 2.420 2.440 2.260 2.290 103,097 -0.07(-2.97%)
Jan 06, 2022 2.410 2.442 2.270 2.360 66,059 -0.06(-2.48%)
Jan 05, 2022 2.450 2.510 2.330 2.420 89,526 -0.08(-3.20%)
Jan 04, 2022 2.520 2.600 2.420 2.500 70,184 +0.00(+0.00%)
Jan 03, 2022 2.440 2.500 2.420 2.500 145,819 +0.11(+4.60%)
Dec 31, 2021 2.340 2.480 2.340 2.390 130,136 +0.04(+1.70%)
Dec 30, 2021 2.270 2.430 2.270 2.350 159,409 +0.05(+2.17%)
Dec 29, 2021 2.300 2.350 2.260 2.300 137,452 -0.02(-0.86%)
Dec 28, 2021 2.310 2.350 2.250 2.320 150,825 -0.02(-0.85%)
Dec 27, 2021 2.360 2.385 2.260 2.340 171,467 -0.04(-1.68%)
Dec 23, 2021 2.430 2.450 2.360 2.380 93,819 -0.05(-2.06%)
Dec 22, 2021 2.440 2.500 2.385 2.430 51,570 -0.01(-0.41%)
Dec 21, 2021 2.390 2.598 2.390 2.440 196,958 -0.01(-0.41%)
Dec 20, 2021 2.520 2.595 2.420 2.450 121,084 -0.10(-3.92%)
Dec 17, 2021 2.620 2.655 2.522 2.550 79,867 -0.01(-0.39%)
Dec 16, 2021 2.590 2.740 2.510 2.560 60,298 -0.03(-1.16%)
Dec 15, 2021 2.500 2.662 2.401 2.590 88,483 +0.09(+3.60%)
Dec 14, 2021 2.600 2.669 2.470 2.500 113,806 -0.04(-1.57%)
Dec 13, 2021 2.650 2.689 2.522 2.540 80,097 -0.11(-4.15%)
Dec 10, 2021 2.700 2.750 2.610 2.650 158,218 -0.04(-1.49%)
Dec 09, 2021 2.720 2.780 2.670 2.690 97,866 -0.05(-1.82%)
Dec 08, 2021 2.730 2.790 2.629 2.740 134,249 +0.03(+1.11%)
Dec 07, 2021 2.530 2.779 2.530 2.710 347,805 +0.19(+7.54%)
Dec 06, 2021 2.480 2.670 2.340 2.520 231,126 +0.06(+2.44%)
Dec 03, 2021 2.650 2.710 2.430 2.460 116,889 -0.15(-5.75%)
Dec 02, 2021 2.480 2.640 2.480 2.610 158,575 +0.09(+3.57%)
Dec 01, 2021 2.650 2.830 2.490 2.520 272,331 -0.08(-3.08%)
Nov 30, 2021 2.660 2.760 2.540 2.600 394,611 -0.09(-3.35%)
Nov 29, 2021 2.900 3.051 2.640 2.690 377,313 -0.17(-5.94%)
Nov 26, 2021 3.060 3.099 2.800 2.860 179,139 -0.23(-7.44%)
Nov 24, 2021 3.140 3.230 3.070 3.090 237,201 -0.08(-2.37%)
Nov 23, 2021 3.370 3.429 3.010 3.165 355,328 -0.25(-7.18%)
Nov 22, 2021 3.470 3.470 3.240 3.410 225,749 -0.06(-1.73%)
Nov 19, 2021 3.600 3.689 3.410 3.470 151,001 -0.10(-2.80%)
Nov 18, 2021 3.500 3.600 3.360 3.570 179,841 +0.06(+1.71%)
Nov 17, 2021 3.400 3.540 3.390 3.510 143,213 +0.13(+3.85%)
Nov 16, 2021 3.520 3.560 3.350 3.380 211,102 -0.19(-5.32%)
Nov 15, 2021 3.630 3.700 3.530 3.570 104,365 -0.07(-1.92%)
Nov 12, 2021 3.630 3.700 3.500 3.640 155,658 +0.01(+0.28%)
Nov 11, 2021 3.670 3.817 3.400 3.630 402,508 -0.05(-1.36%)
Nov 10, 2021 3.820 3.680 319,528 -0.08(-2.13%)
Nov 09, 2021 3.720 3.850 3.530 3.760 325,554 +0.02(+0.53%)
Nov 08, 2021 3.940 4.032 3.710 3.740 193,433 -0.14(-3.61%)
Nov 05, 2021 4.000 4.075 3.880 3.880 101,215 -0.11(-2.76%)
Nov 04, 2021 4.110 4.200 3.950 3.990 84,902 -0.15(-3.62%)
Nov 03, 2021 4.060 4.194 4.060 4.140 52,534 +0.07(+1.72%)
Nov 02, 2021 4.200 4.280 3.990 4.070 93,439 -0.11(-2.63%)
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.