Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Acorda Therapeutics (NQ: ACOR )

4.730 USD +0.040 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 4.690 4.900 4.640 4.730 144,996 +0.04(+0.85%)
Sep 16, 2021 4.600 4.730 4.480 4.690 108,666 +0.04(+0.86%)
Sep 15, 2021 4.660 4.770 4.500 4.650 78,033 -0.04(-0.85%)
Sep 14, 2021 4.710 4.770 4.610 4.690 196,348 -0.01(-0.21%)
Sep 13, 2021 4.670 4.720 4.490 4.700 139,745 +0.03(+0.64%)
Sep 10, 2021 4.560 4.700 4.478 4.670 226,847 +0.21(+4.71%)
Sep 09, 2021 4.310 4.550 4.230 4.460 142,447 +0.12(+2.76%)
Sep 08, 2021 4.130 4.390 4.000 4.340 224,820 +0.17(+4.08%)
Sep 07, 2021 4.310 4.450 4.060 4.170 206,195 -0.21(-4.79%)
Sep 03, 2021 4.320 4.410 4.280 4.380 45,985 +0.03(+0.69%)
Sep 02, 2021 4.370 4.450 4.370 4.350 100,699 -0.02(-0.46%)
Sep 01, 2021 4.250 4.440 4.180 4.370 164,773 +0.14(+3.31%)
Aug 31, 2021 4.160 4.385 4.130 4.230 272,375 +0.10(+2.42%)
Aug 30, 2021 4.250 4.330 4.080 4.130 155,101 -0.15(-3.50%)
Aug 27, 2021 4.210 4.490 4.118 4.280 281,477 +0.12(+2.88%)
Aug 26, 2021 4.220 4.290 4.060 4.160 229,155 -0.04(-0.95%)
Aug 25, 2021 4.070 4.239 4.000 4.200 126,923 +0.14(+3.45%)
Aug 24, 2021 3.980 4.130 3.920 4.060 153,285 +0.08(+2.01%)
Aug 23, 2021 3.880 3.990 3.810 3.980 181,161 +0.10(+2.58%)
Aug 20, 2021 3.710 4.000 3.676 3.880 353,346 +0.24(+6.59%)
Aug 19, 2021 3.680 3.780 3.570 3.640 98,684 -0.05(-1.36%)
Aug 18, 2021 3.600 3.800 3.480 3.690 273,298 +0.09(+2.50%)
Aug 17, 2021 3.370 3.700 3.370 3.600 249,944 +0.22(+6.51%)
Aug 16, 2021 3.500 3.500 3.360 3.380 140,302 -0.20(-5.59%)
Aug 13, 2021 3.580 3.680 3.530 3.580 142,539 +0.00(+0.00%)
Aug 12, 2021 3.310 3.630 3.300 3.580 206,240 +0.22(+6.55%)
Aug 11, 2021 3.630 3.630 3.270 3.360 518,647 -0.26(-7.18%)
Aug 10, 2021 3.630 3.690 3.470 3.620 286,435 -0.04(-1.09%)
Aug 09, 2021 3.830 3.850 3.520 3.660 419,348 +0.01(+0.27%)
Aug 06, 2021 3.690 3.900 3.550 3.650 788,637 -0.45(-10.98%)
Aug 05, 2021 3.800 4.180 3.700 4.100 550,875 +0.35(+9.33%)
Aug 04, 2021 3.830 3.895 3.680 3.750 204,945 -0.12(-3.10%)
Aug 03, 2021 3.700 4.004 3.660 3.870 423,640 +0.15(+4.03%)
Aug 02, 2021 3.760 3.880 3.660 3.720 267,772 -0.03(-0.80%)
Jul 30, 2021 3.880 4.000 3.700 3.750 451,213 -0.20(-5.06%)
Jul 29, 2021 3.970 4.200 3.870 3.950 365,596 +0.06(+1.54%)
Jul 28, 2021 4.000 4.050 3.850 3.890 498,022 -0.07(-1.77%)
Jul 27, 2021 4.130 4.210 3.850 3.960 1,152,786 -0.33(-7.69%)
Jul 26, 2021 4.226 4.650 4.190 4.290 2,331,707 -0.44(-9.30%)
Jul 23, 2021 5.280 6.360 4.420 4.730 50,781,091 +0.92(+24.15%)
Jul 22, 2021 4.000 4.040 3.810 3.810 840,929 -0.17(-4.27%)
Jul 21, 2021 3.810 4.000 3.770 3.980 145,576 +0.23(+6.13%)
Jul 20, 2021 3.580 3.770 3.580 3.750 110,790 +0.13(+3.59%)
Jul 19, 2021 3.850 3.860 3.570 3.620 228,420 -0.07(-1.90%)
Jul 16, 2021 3.860 3.950 3.670 3.690 113,210 -0.19(-4.90%)
Jul 15, 2021 3.910 3.990 3.840 3.880 100,126 -0.03(-0.77%)
Jul 14, 2021 4.050 4.180 3.890 3.910 124,976 -0.13(-3.22%)
Jul 13, 2021 4.210 4.250 3.975 4.040 114,378 -0.18(-4.27%)
Jul 12, 2021 4.140 4.240 4.000 4.220 108,221 +0.01(+0.24%)
Jul 09, 2021 4.390 4.460 4.200 4.210 160,359 -0.15(-3.44%)
Jul 08, 2021 4.300 4.469 4.140 4.360 82,601 +0.00(+0.00%)
Jul 07, 2021 4.550 4.610 4.290 4.360 171,488 -0.23(-5.01%)
Jul 06, 2021 4.460 4.810 4.400 4.590 153,343 +0.08(+1.77%)
Jul 02, 2021 4.590 4.590 4.460 4.510 116,308 -0.11(-2.38%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.