ACOR

Acorda Therapeutics Historical Data

ACOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 0.7891 -0.0299 -3.65% 0.77 0.8182 0.7505 4,366,616
Dec 02 2020 0.819 0.1726 26.7% 0.66 0.94 0.6221 23,254,833
Dec 01 2020 0.6464 -0.0214 -3.2% 0.6775 0.6783 0.6421 2,530,660
Nov 30 2020 0.6678 -0.0237 -3.43% 0.705 0.7085 0.6678 2,876,824
Nov 27 2020 0.6915 0.00 +0.00% 0.72 0.7246 0.691 0
Nov 27 2020 0.6915 -0.0217 -3.04% 0.72 0.7246 0.691 1,922,209
Nov 26 2020 0.7132 0.00 +0.00% 0.76 0.76 0.7022 0
Nov 25 2020 0.7132 -0.0287 -3.87% 0.76 0.76 0.7022 3,687,367
Nov 24 2020 0.7419 0.0375 5.32% 0.6975 0.7748 0.67 5,934,591
Nov 23 2020 0.7044 -0.0017 -0.24% 0.7199 0.7199 0.687 2,014,429
Nov 20 2020 0.7061 -0.0118 -1.64% 0.71 0.7316 0.6825 2,713,838
Nov 19 2020 0.7179 -0.0628 -8.04% 0.7873 0.79 0.71 2,771,822
Nov 18 2020 0.7807 -0.0069 -0.88% 0.788 0.8188 0.767 1,870,650
Nov 17 2020 0.7876 -0.0013 -0.16% 0.785 0.7988 0.765 1,137,828
Nov 16 2020 0.7889 -0.0445 -5.34% 0.83 0.83 0.78 1,625,701
Nov 13 2020 0.8334 0.0377 4.74% 0.8129 0.8423 0.80 1,099,444
Nov 12 2020 0.7957 0.0018 0.23% 0.80 0.8174 0.78 1,195,656
Nov 11 2020 0.7939 -0.0498 -5.9% 0.8471 0.85 0.7897 1,289,524
Nov 10 2020 0.8437 -0.0162 -1.88% 0.859 0.8599 0.8066 1,337,013
Nov 09 2020 0.8599 0.0542 6.73% 0.80 0.8696 0.761 3,355,724
Nov 06 2020 0.8057 -0.039 -4.62% 0.838 0.84 0.78 2,533,184
Nov 05 2020 0.8447 -0.0733 -7.98% 0.88 0.8888 0.82 4,264,409
Nov 04 2020 0.918 -0.162 -15.0% 0.9901 1.02 0.9152 5,043,416
Nov 03 2020 1.08 -0.02 -1.82% 1.05 1.14 0.981 10,408,557
Nov 02 2020 1.10 0.23 25.83% 0.8846 1.12 0.865 7,936,255
Oct 30 2020 0.8742 0.00 +0.00% 0.8905 0.91 0.86 0
Oct 30 2020 0.8742 -0.0408 -4.46% 0.8905 0.91 0.86 1,329,279
Oct 29 2020 0.915 0.0317 3.59% 0.88 0.96 0.84 2,121,871
Oct 28 2020 0.8833 0.0105 1.2% 0.8672 0.895 0.81 2,377,896
Oct 27 2020 0.8728 -0.027 -3.0% 0.8853 0.9126 0.84 1,825,047
Oct 26 2020 0.8998 0.0647 7.75% 0.8256 0.9274 0.8011 3,400,455
Oct 23 2020 0.8351 -0.0374 -4.29% 0.92 0.92 0.794 3,463,112
Oct 22 2020 0.8725 -0.0656 -6.99% 0.9468 0.9475 0.772898 5,774,539
Oct 21 2020 0.9381 -0.0239 -2.48% 0.8734 0.97 0.86 7,561,670
Oct 20 2020 0.962 0.272 39.42% 1.22 1.64 0.925 110,114,981
Oct 19 2020 0.69 0.0212 3.17% 0.6798 0.70 0.6771 4,940,938
Oct 16 2020 0.6688 -0.0207 -3.0% 0.6966 0.7189 0.6543 2,263,571
Oct 15 2020 0.6895 -0.0103 -1.47% 0.6953 0.7199 0.6543 1,839,410
Oct 14 2020 0.6998 -0.0139 -1.95% 0.7028 0.7475 0.67 1,437,662
Oct 13 2020 0.7137 0.0071 1.0% 0.7117 0.725 0.6825 1,569,304
Oct 12 2020 0.7066 -0.029 -3.94% 0.731 0.7476 0.66 3,601,255
Oct 09 2020 0.7356 0.0931 14.49% 0.65 0.785 0.64 7,699,309
Oct 08 2020 0.6425 -0.0116 -1.77% 0.6524 0.6592 0.6302 1,620,348
Oct 07 2020 0.6541 0.00 +0.00% 0.6774 0.6774 0.6155 0
Oct 07 2020 0.6541 0.0075 1.16% 0.6774 0.6774 0.6155 2,224,590
Oct 06 2020 0.6466 0.0629 10.78% 0.5775 0.6675 0.5723 4,701,924
Oct 05 2020 0.5837 0.0234 4.18% 0.56 0.5975 0.556 2,264,433
Oct 02 2020 0.5603 0.0403 7.75% 0.51 0.57 0.4945 2,552,961
Oct 01 2020 0.52 0.005 0.97% 0.5014 0.5275 0.481 2,974,500
Sep 30 2020 0.515 -0.0425 -7.62% 0.54 0.5595 0.503 3,525,357
Sep 29 2020 0.5575 -0.0422 -7.04% 0.569 0.62 0.55 4,890,093
Sep 28 2020 0.5997 -0.0153 -2.49% 0.6314 0.73 0.5525 21,121,791
Sep 25 2020 0.615 0.1424 30.13% 0.4797 0.855 0.47 93,920,334
Sep 24 2020 0.4726 -0.0174 -3.55% 0.48 0.5099 0.46 750,019
Sep 23 2020 0.49 -0.0392 -7.41% 0.548 0.5705 0.49 1,024,445
Sep 22 2020 0.5292 0.0115 2.22% 0.5169 0.5457 0.50 675,690
Sep 21 2020 0.5177 -0.0224 -4.15% 0.57 0.57 0.5056 608,903
Sep 18 2020 0.5401 -0.0403 -6.94% 0.5994 0.616 0.5155 1,236,595
Sep 17 2020 0.5804 0.0304 5.53% 0.55 0.6185 0.535 1,460,683
Sep 16 2020 0.55 0.0402 7.89% 0.5171 0.5784 0.515 1,532,043
Sep 15 2020 0.5098 0.0568 12.54% 0.4493 0.5455 0.446049 1,620,216
Sep 14 2020 0.453 0.003 0.67% 0.4504 0.46 0.4224 938,002
Sep 11 2020 0.45 -0.0227 -4.8% 0.4628 0.4727 0.4299 800,154
Sep 10 2020 0.4727 0.0136 2.96% 0.4588 0.4869 0.4517 3,190,853
Sep 09 2020 0.4591 -0.0173 -3.63% 0.4711 0.48 0.452 1,017,952
Sep 08 2020 0.4764 -0.0038 -0.79% 0.47 0.492 0.46 886,538


Your Recent History
NASDAQ
ACOR
Acorda The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.