Acorda Therapeutics (NQ: ACOR )

0.9400 -0.0100 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.9300 0.9500 0.9000 0.9400 210,253 -0.01(-1.20%)
Jan 26, 2023 0.9886 1.020 0.9411 0.9514 190,046 -0.02(-2.42%)
Jan 25, 2023 0.9500 1.000 0.9445 0.9750 111,643 +0.03(+3.24%)
Jan 24, 2023 0.9504 0.9879 0.8900 0.9444 217,400 -0.05(-4.57%)
Jan 23, 2023 0.9692 1.000 0.9300 0.9896 230,324 +0.01(+1.50%)
Jan 20, 2023 1.000 1.000 0.9160 0.9750 324,557 -0.01(-0.51%)
Jan 19, 2023 1.020 1.180 0.9700 0.9800 953,581 -0.02(-1.92%)
Jan 18, 2023 0.8751 1.020 0.8700 0.9992 709,420 +0.10(+11.03%)
Jan 17, 2023 0.8500 0.9000 0.8450 0.8999 117,404 +0.06(+7.04%)
Jan 13, 2023 0.9300 0.9300 0.8300 0.8407 282,051 -0.09(-9.45%)
Jan 12, 2023 0.8800 0.9400 0.8636 0.9284 157,190 +0.06(+6.70%)
Jan 11, 2023 0.9315 0.9470 0.8700 0.8701 283,517 -0.01(-1.13%)
Jan 10, 2023 0.7764 0.9600 0.7764 0.8800 561,037 +0.08(+10.01%)
Jan 09, 2023 0.7700 0.8000 0.7502 0.7999 454,377 +0.03(+3.55%)
Jan 06, 2023 0.7200 0.7898 0.6696 0.7725 207,008 +0.06(+8.36%)
Jan 05, 2023 0.8000 0.8300 0.7000 0.7129 560,130 -0.09(-10.89%)
Jan 04, 2023 0.7900 0.8000 0.7153 0.8000 186,678 +0.02(+1.91%)
Jan 03, 2023 0.7777 0.7900 0.6871 0.7850 209,594 +0.02(+2.39%)
Dec 30, 2022 0.6800 0.7785 0.6600 0.7667 949,790 +0.10(+15.22%)
Dec 29, 2022 0.5900 0.7000 0.5900 0.6654 279,923 +0.04(+6.46%)
Dec 28, 2022 0.6072 0.7000 0.5648 0.6250 276,874 +0.01(+0.87%)
Dec 27, 2022 0.5800 0.6500 0.5570 0.6196 366,233 +0.04(+6.83%)
Dec 23, 2022 0.5303 0.5800 0.5303 0.5800 77,093 +0.05(+9.93%)
Dec 22, 2022 0.5355 0.5724 0.5275 0.5276 132,348 -0.00(-0.08%)
Dec 21, 2022 0.5301 0.5649 0.5010 0.5280 103,299 -0.02(-4.00%)
Dec 20, 2022 0.5400 0.5800 0.5200 0.5500 59,763 +0.01(+1.49%)
Dec 19, 2022 0.6000 0.6000 0.5101 0.5419 142,016 -0.04(-6.57%)
Dec 16, 2022 0.5700 0.5800 0.5500 0.5800 83,658 +0.03(+5.45%)
Dec 15, 2022 0.5200 0.5800 0.5200 0.5500 127,560 +0.03(+5.36%)
Dec 14, 2022 0.5411 0.5891 0.5200 0.5220 228,257 -0.03(-5.09%)
Dec 13, 2022 0.5400 0.5900 0.5353 0.5500 155,521 -0.01(-1.79%)
Dec 12, 2022 0.5400 0.5748 0.5101 0.5600 89,959 -0.02(-2.64%)
Dec 09, 2022 0.5900 0.5900 0.5500 0.5752 76,320 +0.01(+2.66%)
Dec 08, 2022 0.5300 0.5999 0.5100 0.5603 57,873 +0.03(+5.36%)
Dec 07, 2022 0.5800 0.5900 0.4600 0.5318 305,030 -0.04(-7.19%)
Dec 06, 2022 0.5732 0.5910 0.5111 0.5730 177,674 -0.01(-2.53%)
Dec 05, 2022 0.6000 0.6328 0.5879 0.5879 154,997 -0.02(-3.83%)
Dec 02, 2022 0.6000 0.6400 0.6000 0.6113 139,673 -0.02(-2.54%)
Dec 01, 2022 0.6388 0.6500 0.6101 0.6272 77,289 -0.01(-1.82%)
Nov 30, 2022 0.6000 0.6449 0.6000 0.6388 161,682 +0.02(+3.45%)
Nov 29, 2022 0.6300 0.6500 0.6000 0.6175 185,224 -0.00(-0.26%)
Nov 28, 2022 0.6000 0.6400 0.6000 0.6191 120,339 +0.01(+1.56%)
Nov 25, 2022 0.6000 0.6300 0.6000 0.6096 45,497 -0.01(-1.20%)
Nov 23, 2022 0.6000 0.6300 0.6000 0.6170 127,497 +0.04(+7.60%)
Nov 22, 2022 0.5400 0.6000 0.5400 0.5734 170,101 +0.01(+2.39%)
Nov 21, 2022 0.6600 0.6634 0.5390 0.5600 388,599 -0.08(-12.23%)
Nov 18, 2022 0.6740 0.6740 0.6200 0.6380 147,301 -0.02(-2.89%)
Nov 17, 2022 0.6500 0.6700 0.6300 0.6570 125,647 -0.00(-0.45%)
Nov 16, 2022 0.6333 0.6700 0.6300 0.6600 138,609 +0.01(+1.09%)
Nov 15, 2022 0.6912 0.7200 0.6179 0.6529 527,104 -0.02(-3.12%)
Nov 14, 2022 0.7300 0.7392 0.6429 0.6739 405,257 -0.03(-4.92%)
Nov 11, 2022 0.7000 0.7599 0.6110 0.7088 987,773 +0.08(+12.44%)
Nov 10, 2022 0.6100 0.6632 0.5900 0.6304 449,824 +0.02(+3.51%)
Nov 09, 2022 0.6500 0.6500 0.6000 0.6090 671,755 -0.00(-0.11%)
Nov 08, 2022 0.6403 0.6800 0.6000 0.6097 396,028 -0.02(-3.62%)
Nov 07, 2022 0.7195 0.7487 0.6217 0.6326 976,217 -0.15(-18.70%)
Nov 04, 2022 0.7800 0.7800 0.7133 0.7781 844,237 -0.02(-2.59%)
Nov 03, 2022 0.7000 0.8250 0.7001 0.7988 1,603,711 +0.08(+10.94%)
Nov 02, 2022 0.7100 0.7999 0.7100 0.7200 1,609,168 -0.08(-10.01%)
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.