Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acorda Therapeutics (NQ: ACOR )

0.4658 +0.0158 (+3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 0.4600 0.4600 0.4206 0.4468 603,353 -0.01(-2.30%)
Jun 28, 2022 0.4700 0.4761 0.4501 0.4573 826,490 -0.03(-5.71%)
Jun 27, 2022 0.5195 0.5291 0.4566 0.4850 1,083,386 -0.04(-7.39%)
Jun 24, 2022 0.5630 0.5900 0.5206 0.5237 916,851 -0.04(-7.13%)
Jun 23, 2022 0.5200 0.5880 0.5039 0.5639 1,033,438 +0.04(+7.92%)
Jun 22, 2022 0.5847 0.6396 0.5225 0.5225 1,835,303 -0.09(-15.32%)
Jun 21, 2022 0.6300 0.7500 0.5904 0.6170 4,168,701 -0.02(-2.83%)
Jun 17, 2022 0.5340 0.7000 0.4800 0.6350 12,346,632 +0.02(+2.67%)
Jun 16, 2022 0.5500 0.7891 0.5060 0.6185 53,502,988 +0.22(+54.47%)
Jun 15, 2022 0.3600 0.4200 0.3600 0.4004 926,749 +0.06(+16.09%)
Jun 14, 2022 0.3580 0.3754 0.3391 0.3449 560,134 -0.02(-4.19%)
Jun 13, 2022 0.4000 0.4005 0.3260 0.3600 1,103,062 -0.01(-2.68%)
Jun 10, 2022 0.3750 0.3793 0.3436 0.3699 406,332 +0.01(+1.37%)
Jun 09, 2022 0.3800 0.3920 0.3560 0.3649 784,965 -0.00(-0.30%)
Jun 08, 2022 0.3800 0.3920 0.3400 0.3660 1,104,879 +0.00(+0.83%)
Jun 07, 2022 0.2900 0.3665 0.2900 0.3630 1,153,918 +0.05(+17.29%)
Jun 06, 2022 0.3093 0.3500 0.2833 0.3095 3,153,338 +0.01(+3.17%)
Jun 03, 2022 0.3402 0.3402 0.2763 0.3000 5,705,800 -0.03(-10.02%)
Jun 02, 2022 0.4500 0.4500 0.3333 0.3334 6,945,011 -0.11(-25.04%)
Jun 01, 2022 0.5000 0.5100 0.4448 0.4448 555,788 -0.06(-12.63%)
May 31, 2022 0.4200 0.5300 0.4100 0.5091 947,914 +0.09(+21.21%)
May 27, 2022 0.4200 0.4349 0.4100 0.4200 629,986 +0.01(+1.45%)
May 26, 2022 0.4305 0.4500 0.4010 0.4140 821,327 +0.00(+0.98%)
May 25, 2022 0.4124 0.4600 0.4026 0.4100 585,392 -0.03(-6.39%)
May 24, 2022 0.4700 0.4800 0.4134 0.4380 775,681 -0.06(-11.32%)
May 23, 2022 0.5200 0.5215 0.4867 0.4939 508,005 -0.02(-4.10%)
May 20, 2022 0.6000 0.6000 0.4900 0.5150 475,323 -0.04(-7.14%)
May 19, 2022 0.6300 0.6490 0.5546 0.5546 359,188 -0.02(-4.25%)
May 18, 2022 0.6503 0.6768 0.5320 0.5792 460,946 -0.08(-12.14%)
May 17, 2022 0.6968 0.7544 0.6590 0.6592 172,389 -0.02(-3.06%)
May 16, 2022 0.7800 0.8500 0.6800 0.6800 240,292 -0.06(-7.91%)
May 13, 2022 0.7690 0.7990 0.7145 0.7384 307,506 +0.09(+13.63%)
May 12, 2022 0.7000 0.7700 0.6251 0.6498 200,244 -0.09(-11.59%)
May 11, 2022 0.8800 0.8800 0.7350 0.7350 124,928 -0.08(-10.27%)
May 10, 2022 0.8315 0.8980 0.8000 0.8191 77,000 -0.03(-3.64%)
May 09, 2022 0.9297 0.9372 0.8143 0.8500 194,918 -0.12(-12.22%)
May 06, 2022 1.160 1.220 0.9401 0.9683 249,483 -0.23(-19.20%)
May 05, 2022 1.210 1.282 1.172 1.198 81,828 -0.04(-3.35%)
May 04, 2022 1.300 1.340 1.182 1.240 65,388 -0.07(-5.34%)
May 03, 2022 1.290 1.390 1.290 1.310 16,803 +0.00(+0.00%)
May 02, 2022 1.360 1.440 1.285 1.310 55,576 -0.05(-3.68%)
Apr 29, 2022 1.340 1.400 1.340 1.360 19,106 +0.03(+2.26%)
Apr 28, 2022 1.333 1.380 1.301 1.330 26,298 +0.00(+0.05%)
Apr 27, 2022 1.320 1.380 1.320 1.329 23,614 -0.00(-0.05%)
Apr 26, 2022 1.390 1.395 1.320 1.330 29,904 -0.04(-2.92%)
Apr 25, 2022 1.350 1.480 1.330 1.370 83,911 +0.03(+2.24%)
Apr 22, 2022 1.410 1.434 1.300 1.340 51,799 -0.09(-6.29%)
Apr 21, 2022 1.510 1.564 1.430 1.430 112,488 -0.08(-5.30%)
Apr 20, 2022 1.540 1.614 1.510 1.510 24,323 -0.05(-3.21%)
Apr 19, 2022 1.590 1.596 1.510 1.560 46,501 +0.05(+3.31%)
Apr 18, 2022 1.550 1.660 1.502 1.510 48,940 -0.04(-2.58%)
Apr 14, 2022 1.620 1.646 1.550 1.550 22,511 -0.04(-2.52%)
Apr 13, 2022 1.530 1.600 1.530 1.590 34,255 +0.02(+1.27%)
Apr 12, 2022 1.640 1.645 1.520 1.570 61,190 -0.09(-5.42%)
Apr 11, 2022 1.630 1.670 1.612 1.660 10,122 +0.00(+0.00%)
Apr 08, 2022 1.670 1.690 1.600 1.660 30,141 +0.01(+0.61%)
Apr 07, 2022 1.640 1.680 1.620 1.650 15,135 +0.00(+0.00%)
Apr 06, 2022 1.650 1.670 1.600 1.650 38,354 +0.01(+0.61%)
Apr 05, 2022 1.630 1.690 1.591 1.640 31,184 -0.03(-1.80%)
Apr 04, 2022 1.650 1.690 1.590 1.670 29,992 +0.06(+3.73%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.