ACOR stock price (quote)

$2.07 -3.72% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the ACOR stock was $2.07. This is 3.72% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 5.83% from a day low at $2.06 to a day high of $2.18.

Quick summary:

  • 30 day high of the ACOR stock price was $2.78 and low was $1.67.
  • 90 day high was $2.82 and low was $1.49.
  • 52 week high for Acorda Therapeutics - $17.41 and low - $1.49.
Friday January 17, 2020 Change -3.72% Price $2.07
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical Acorda Therapeutics prices

Date Open High Low Close Volume
2020-01-17 $2.18 $2.18 $2.06 $2.07 1658645
2020-01-16 $2.05 $2.20 $2.04 $2.15 2000999
2020-01-15 $2.20 $2.25 $1.82 $2.13 8293215
2020-01-14 $2.48 $2.48 $2.25 $2.34 2787398
2020-01-13 $2.42 $2.54 $2.32 $2.42 2540606
2020-01-10 $2.30 $2.45 $2.25 $2.36 2198841
2020-01-09 $2.28 $2.34 $2.19 $2.28 1905451
2020-01-08 $2.38 $2.38 $2.22 $2.26 2621203
2020-01-07 $2.59 $2.77 $2.36 $2.44 4051030
2020-01-06 $2.22 $2.53 $2.22 $2.48 5522502
2020-01-03 $2.22 $2.55 $2.18 $2.27 11616473
2020-01-02 $2.09 $2.18 $1.93 $1.96 2926612
2019-12-31 $2.20 $2.20 $1.95 $2.04 2521072
2019-12-30 $2.54 $2.54 $2.16 $2.19 4859892
2019-12-27 $2.66 $2.66 $2.33 $2.62 5867806
2019-12-26 $1.96 $2.78 $1.93 $2.75 12517446
2019-12-24 $1.80 $1.96 $1.77 $1.92 1853388
2019-12-23 $1.75 $1.81 $1.70 $1.78 3416311
2019-12-20 $1.72 $1.85 $1.71 $1.78 2717554
2019-12-19 $1.69 $1.73 $1.67 $1.71 782303
2019-12-18 $1.70 $1.74 $1.67 $1.68 918019
2019-12-17 $1.68 $1.78 $1.64 $1.70 1074272
2019-12-16 $1.78 $1.80 $1.68 $1.69 1465494
2019-12-13 $1.85 $1.92 $1.74 $1.76 1160686
2019-12-12 $1.77 $1.97 $1.74 $1.84 1830671
2019-12-11 $1.66 $1.77 $1.63 $1.76 952513
2019-12-10 $1.72 $1.76 $1.65 $1.69 909565
2019-12-09 $1.71 $1.80 $1.66 $1.72 1440142
2019-12-06 $1.70 $1.76 $1.62 $1.71 1314796
2019-12-05 $1.83 $1.88 $1.65 $1.70 1204201
2019-12-04 $2.06 $2.12 $1.80 $1.83 1954705
2019-12-03 $1.61 $2.18 $1.61 $2.06 2917604
2019-12-02 $1.61 $1.71 $1.52 $1.61 2042196
2019-11-29 $1.73 $1.76 $1.60 $1.60 626400
2019-11-27 $1.75 $1.82 $1.74 $1.75 604268
2019-11-26 $1.90 $1.90 $1.73 $1.75 1357721
2019-11-25 $1.92 $2.00 $1.87 $1.90 939525
2019-11-22 $1.77 $1.95 $1.68 $1.88 1308304
2019-11-21 $1.55 $1.75 $1.49 $1.73 2070574
2019-11-20 $1.56 $1.59 $1.49 $1.52 1351497
2019-11-19 $1.60 $1.69 $1.57 $1.58 978554
2019-11-18 $1.83 $1.85 $1.61 $1.62 1482259
2019-11-15 $1.83 $1.87 $1.80 $1.81 668959
2019-11-14 $1.91 $1.91 $1.77 $1.83 1270509
2019-11-13 $1.97 $1.97 $1.86 $1.93 621659
2019-11-12 $2.14 $2.21 $1.96 $1.98 1449489
2019-11-11 $2.34 $2.34 $2.15 $2.19 1152232
2019-11-08 $2.37 $2.44 $2.17 $2.34 1754079
2019-11-07 $2.50 $2.63 $2.30 $2.41 2038120
2019-11-06 $2.40 $2.55 $2.26 $2.49 2506073
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT