Acorda Therapeutics (NQ: ACOR )

7.600 USD +0.380 (+5.26%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 36,751,385 +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 +3.11(+450.64%)
Dec 31, 2020 0.6901 0.6901 0.6901 2,159,161 -0.02(-2.80%)
Dec 30, 2020 0.6910 0.7200 0.6757 0.7100 2,159,161 +0.01(+1.43%)
Dec 29, 2020 0.7200 0.7300 0.6800 0.7000 1,589,919 -0.01(-1.00%)
Dec 28, 2020 0.7300 0.7400 0.7000 0.7071 1,615,221 -0.02(-2.33%)
Dec 24, 2020 0.7515 0.7600 0.7100 0.7240 1,446,400 -0.03(-3.66%)
Dec 23, 2020 0.7000 0.7796 0.7000 0.7515 3,598,824 +0.06(+8.07%)
Dec 22, 2020 0.7204 0.7300 0.6602 0.6954 2,414,669 -0.03(-3.47%)
Dec 21, 2020 0.7000 0.7500 0.6900 0.7204 3,116,719 -0.04(-5.21%)
Dec 18, 2020 0.7600 0.8000 0.7551 0.7600 2,215,800 +0.00(+0.62%)
Dec 17, 2020 0.7450 0.7885 0.7304 0.7553 2,223,050 +0.02(+2.39%)
Dec 16, 2020 0.7405 0.7579 0.7200 0.7377 2,074,154 -0.00(-0.28%)
Dec 15, 2020 0.7264 0.7492 0.7115 0.7398 862,946 +0.02(+2.98%)
Dec 14, 2020 0.7400 0.7668 0.7035 0.7184 1,985,469 -0.03(-4.21%)
Dec 11, 2020 0.7600 0.7879 0.7405 0.7500 1,182,300 -0.02(-2.60%)
Dec 10, 2020 0.7500 0.8200 0.7500 0.7700 1,984,095 +0.01(+0.81%)
Dec 09, 2020 0.8200 0.8200 0.7500 0.7638 2,023,182 -0.03(-3.32%)
Dec 08, 2020 0.8000 0.8100 0.7200 0.7900 2,147,440 +0.01(+1.56%)
Dec 07, 2020 0.7800 0.8499 0.7653 0.7779 2,748,040 -0.02(-2.47%)
Dec 04, 2020 0.7900 0.7989 0.7550 0.7976 2,106,400 +0.01(+0.96%)
Dec 03, 2020 0.7700 0.8200 0.7500 0.7900 4,373,919 -0.03(-3.66%)
Dec 02, 2020 0.6600 0.9400 0.6200 0.8200 23,426,245 +0.17(+26.15%)
Dec 01, 2020 0.6800 0.6800 0.6400 0.6500 2,530,780 -0.02(-2.67%)
Nov 30, 2020 0.7050 0.7085 0.6678 0.6678 2,899,568 -0.02(-3.43%)
Nov 27, 2020 0.7200 0.7246 0.6910 0.6915 1,922,200 -0.02(-3.04%)
Nov 25, 2020 0.7600 0.7600 0.7022 0.7132 3,702,200 -0.03(-3.87%)
Nov 24, 2020 0.6975 0.7748 0.6700 0.7419 5,938,256 +0.04(+5.99%)
Nov 23, 2020 0.7200 0.7200 0.6900 0.7000 2,017,005 -0.01(-0.86%)
Nov 20, 2020 0.7100 0.7316 0.6812 0.7061 2,689,000 -0.01(-1.64%)
Nov 19, 2020 0.7873 0.7900 0.7100 0.7179 2,781,446 -0.06(-7.96%)
Nov 18, 2020 0.7900 0.8200 0.7700 0.7800 1,870,650 -0.01(-0.96%)
Nov 17, 2020 0.7850 0.7988 0.7650 0.7876 1,138,128 -0.00(-0.16%)
Nov 16, 2020 0.8300 0.8300 0.7800 0.7889 1,626,452 -0.04(-5.34%)
Nov 13, 2020 0.8129 0.8423 0.8000 0.8334 1,100,500 +0.04(+4.74%)
Nov 12, 2020 0.8000 0.8174 0.7800 0.7957 1,197,995 +0.00(+0.23%)
Nov 11, 2020 0.8471 0.8500 0.7897 0.7939 1,292,513 -0.05(-5.90%)
Nov 10, 2020 0.8590 0.8599 0.8066 0.8437 1,337,113 -0.02(-1.88%)
Nov 09, 2020 0.7902 0.8696 0.7610 0.8599 3,355,934 +0.05(+6.73%)
Nov 06, 2020 0.8400 0.8400 0.7800 0.8057 2,543,600 -0.04(-4.62%)
Nov 05, 2020 0.8800 0.8888 0.8200 0.8447 4,282,934 -0.08(-8.18%)
Nov 04, 2020 0.9900 1.020 0.9200 0.9200 5,049,919 -0.16(-14.81%)
Nov 03, 2020 1.050 1.140 0.9800 1.080 10,483,267 -0.02(-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.