Acorda Therapeutics (NQ: ACOR )

0.9804 USD +0.2904 (+42.09%)
Streaming Delayed Price Updated: 11:14 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 0.6800 0.7000 0.6800 0.6900 6,382,319 +0.02(+3.17%)
Oct 16, 2020 0.6966 0.7189 0.6543 0.6688 2,267,800 -0.02(-3.07%)
Oct 15, 2020 0.7000 0.7200 0.6500 0.6900 1,863,534 -0.01(-1.40%)
Oct 14, 2020 0.7028 0.7475 0.6700 0.6998 1,437,677 -0.01(-1.95%)
Oct 13, 2020 0.7117 0.7250 0.6825 0.7137 1,569,355 +0.01(+1.00%)
Oct 12, 2020 0.7310 0.7476 0.6600 0.7066 3,602,855 -0.03(-3.94%)
Oct 09, 2020 0.6500 0.7850 0.6400 0.7356 7,712,200 +0.09(+14.49%)
Oct 08, 2020 0.6524 0.6592 0.6302 0.6425 1,653,023 -0.01(-1.23%)
Oct 07, 2020 0.6774 0.6774 0.6155 0.6505 2,247,818 +0.01(+1.64%)
Oct 06, 2020 0.5800 0.6700 0.5700 0.6400 4,759,463 +0.06(+10.71%)
Oct 05, 2020 0.5600 0.5975 0.5569 0.5781 2,283,929 +0.02(+3.18%)
Oct 02, 2020 0.4945 0.5700 0.4945 0.5603 2,639,200 +0.04(+7.75%)
Oct 01, 2020 0.5000 0.5300 0.4800 0.5200 3,050,341 +0.01(+0.97%)
Sep 30, 2020 0.5400 0.5595 0.5030 0.5150 3,581,891 -0.04(-7.62%)
Sep 29, 2020 0.5690 0.6200 0.5500 0.5575 5,015,106 -0.04(-7.08%)
Sep 28, 2020 0.6300 0.7300 0.5500 0.6000 21,256,159 -0.02(-2.44%)
Sep 25, 2020 0.4797 0.8550 0.4700 0.6150 94,850,100 +0.14(+30.13%)
Sep 24, 2020 0.4800 0.5099 0.4600 0.4726 755,713 -0.02(-3.55%)
Sep 23, 2020 0.5480 0.5705 0.4900 0.4900 1,029,294 -0.04(-7.55%)
Sep 22, 2020 0.5200 0.5500 0.5000 0.5300 679,093 +0.01(+1.92%)
Sep 21, 2020 0.5700 0.5700 0.5100 0.5200 609,734 -0.02(-3.72%)
Sep 18, 2020 0.5994 0.6100 0.5155 0.5401 1,238,800 -0.04(-6.88%)
Sep 17, 2020 0.5500 0.6200 0.5400 0.5800 1,475,622 +0.03(+5.45%)
Sep 16, 2020 0.5171 0.5784 0.5156 0.5500 1,535,569 +0.04(+7.84%)
Sep 15, 2020 0.4500 0.5500 0.4500 0.5100 1,631,938 +0.06(+13.33%)
Sep 14, 2020 0.4500 0.4600 0.4200 0.4500 938,526 +0.00(+0.00%)
Sep 11, 2020 0.4628 0.4705 0.4335 0.4500 815,800 -0.02(-4.80%)
Sep 10, 2020 0.4588 0.4869 0.4552 0.4727 3,190,853 +0.01(+2.96%)
Sep 09, 2020 0.4711 0.4796 0.4520 0.4591 1,018,003 -0.02(-4.35%)
Sep 08, 2020 0.4700 0.4900 0.4600 0.4800 886,553 -0.00(-0.04%)
Sep 04, 2020 0.4790 0.5062 0.4510 0.4802 1,801,400 -0.04(-7.65%)
Sep 03, 2020 0.5200 0.5400 0.5100 0.5200 1,445,059 -0.00(-0.80%)
Sep 02, 2020 0.5278 0.5279 0.5005 0.5242 1,071,697 -0.00(-0.38%)
Sep 01, 2020 0.5577 0.5796 0.5213 0.5262 624,991 -0.03(-5.41%)
Aug 31, 2020 0.5800 0.5800 0.5331 0.5563 731,731 +0.01(+1.15%)
Aug 28, 2020 0.5200 0.5500 0.5152 0.5500 854,400 +0.02(+4.62%)
Aug 27, 2020 0.5297 0.5411 0.5123 0.5257 892,014 +0.00(+0.13%)
Aug 26, 2020 0.5200 0.5447 0.5050 0.5250 1,039,982 +0.00(+0.56%)
Aug 25, 2020 0.5658 0.5699 0.5041 0.5221 2,133,322 -0.04(-6.77%)
Aug 24, 2020 0.6200 0.6300 0.5500 0.5600 2,223,452 -0.05(-7.88%)
Aug 21, 2020 0.6100 0.6264 0.6010 0.6079 2,288,300 +0.00(+0.35%)
Aug 20, 2020 0.6188 0.6270 0.6015 0.6058 876,569 -0.01(-2.29%)
Aug 19, 2020 0.6100 0.6400 0.6000 0.6200 894,316 +0.01(+1.92%)
Aug 18, 2020 0.6300 0.6300 0.6000 0.6083 1,543,748 -0.02(-3.44%)
Aug 17, 2020 0.6700 0.6800 0.6200 0.6300 2,129,616 -0.04(-5.41%)
Aug 14, 2020 0.7090 0.7200 0.6622 0.6660 1,189,500 -0.03(-4.86%)
Aug 13, 2020 0.6900 0.7200 0.6800 0.7000 1,034,448 +0.01(+1.76%)
Aug 12, 2020 0.7188 0.7249 0.6803 0.6879 1,538,973 -0.02(-3.15%)
Aug 11, 2020 0.7201 0.7347 0.7024 0.7103 1,651,434 -0.03(-4.04%)
Aug 10, 2020 0.7280 0.7619 0.7151 0.7402 2,111,696 -0.00(-0.05%)
Aug 07, 2020 0.7583 0.7599 0.7080 0.7406 1,900,600 -0.02(-2.99%)
Aug 06, 2020 0.6980 0.8061 0.6944 0.7634 3,766,610 +0.05(+7.52%)
Aug 05, 2020 0.7400 0.7500 0.6900 0.7100 5,089,422 +0.07(+10.94%)
Aug 04, 2020 0.6800 0.6900 0.6400 0.6400 4,608,354 +0.00(+0.66%)
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.