Skip to main content

Acorda Therapeutics (NQ: ACOR )

13.21 +1.30 (+10.92%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.920 10.03 9.585 9.590 1,718 -0.42(-4.20%)
Oct 30, 2023 10.46 10.46 9.680 10.01 4,583 +0.45(+4.71%)
Oct 27, 2023 9.900 9.990 9.530 9.560 3,810 -0.38(-3.80%)
Oct 26, 2023 10.19 10.20 9.937 9.937 2,082 -0.34(-3.33%)
Oct 25, 2023 9.940 10.28 9.900 10.28 1,345 +0.15(+1.45%)
Oct 24, 2023 10.20 10.29 10.13 10.13 1,810 +0.27(+2.71%)
Oct 23, 2023 9.810 10.20 9.810 9.866 4,845 -0.28(-2.80%)
Oct 20, 2023 10.50 10.50 10.15 10.15 1,236 -0.57(-5.32%)
Oct 19, 2023 10.06 10.72 10.06 10.72 2,137 +0.43(+4.18%)
Oct 18, 2023 10.49 10.54 9.690 10.29 1,900 +0.09(+0.88%)
Oct 17, 2023 9.920 10.49 9.700 10.20 3,254 +0.30(+3.03%)
Oct 16, 2023 9.100 10.34 9.160 9.900 30,093 -0.10(-1.00%)
Oct 13, 2023 10.25 10.50 9.980 10.00 12,163 -0.26(-2.53%)
Oct 12, 2023 11.12 11.12 10.26 10.26 3,960 -0.49(-4.55%)
Oct 11, 2023 10.32 11.05 10.32 10.75 12,127 -0.55(-4.88%)
Oct 10, 2023 10.04 12.00 9.807 11.30 31,835 +1.26(+12.55%)
Oct 09, 2023 9.700 10.08 9.650 10.04 9,624 -0.24(-2.29%)
Oct 06, 2023 10.98 11.00 9.600 10.28 14,527 -0.32(-3.07%)
Oct 05, 2023 13.00 13.00 10.14 10.60 21,846 -1.00(-8.62%)
Oct 04, 2023 12.70 12.70 11.60 11.60 23,064 -0.91(-7.27%)
Oct 03, 2023 13.82 14.42 12.40 12.51 13,023 -1.61(-11.40%)
Oct 02, 2023 15.30 15.30 14.12 14.12 668 -0.87(-5.80%)
Sep 29, 2023 15.03 15.03 14.05 14.99 3,392 +0.47(+3.24%)
Sep 28, 2023 14.39 15.09 14.31 14.52 3,658 -0.05(-0.34%)
Sep 27, 2023 15.01 15.03 14.06 14.57 6,276 -0.67(-4.40%)
Sep 26, 2023 15.92 15.92 15.24 15.24 3,385 -0.72(-4.51%)
Sep 25, 2023 15.70 15.45 15.41 15.96 4,036 +0.34(+2.18%)
Sep 22, 2023 15.50 15.75 15.48 15.62 2,273 -0.38(-2.38%)
Sep 21, 2023 15.69 16.05 15.52 16.00 3,008 +0.39(+2.50%)
Sep 20, 2023 15.36 15.99 15.36 15.61 26,468 -0.19(-1.20%)
Sep 19, 2023 16.20 16.20 15.47 15.80 5,035 -0.38(-2.35%)
Sep 18, 2023 15.90 16.19 15.45 16.18 5,095 +0.83(+5.41%)
Sep 15, 2023 16.20 16.40 15.31 15.35 5,792 -0.66(-4.12%)
Sep 14, 2023 15.30 16.25 15.30 16.01 10,444 +1.15(+7.74%)
Sep 13, 2023 13.90 15.10 13.90 14.86 9,918 +1.46(+10.90%)
Sep 12, 2023 13.69 14.87 13.40 13.40 10,475 +0.01(+0.06%)
Sep 11, 2023 12.90 13.70 12.90 13.39 27,520 +0.47(+3.65%)
Sep 08, 2023 13.60 13.60 12.54 12.92 4,351 +0.31(+2.46%)
Sep 07, 2023 13.06 13.10 12.50 12.61 7,616 -0.50(-3.78%)
Sep 06, 2023 13.00 13.35 12.76 13.11 3,901 +0.51(+4.01%)
Sep 05, 2023 11.83 13.78 11.70 12.60 14,788 +0.35(+2.86%)
Sep 01, 2023 12.55 13.05 12.13 12.25 4,931 -0.15(-1.25%)
Aug 31, 2023 11.60 12.84 11.60 12.40 13,585 +0.85(+7.37%)
Aug 30, 2023 11.34 12.35 11.33 11.55 5,781 -1.17(-9.17%)
Aug 29, 2023 13.04 13.04 11.21 12.72 11,568 -0.56(-4.22%)
Aug 28, 2023 13.95 14.48 12.82 13.28 8,732 -1.49(-10.09%)
Aug 25, 2023 13.53 15.60 13.53 14.77 5,609 -0.19(-1.24%)
Aug 24, 2023 16.00 16.20 13.30 14.96 17,584 -1.23(-7.59%)
Aug 23, 2023 16.29 16.95 16.00 16.18 2,530 -0.12(-0.71%)
Aug 22, 2023 16.24 16.30 16.24 16.30 745 -0.20(-1.21%)
Aug 21, 2023 16.21 16.84 16.13 16.50 6,311 -0.40(-2.37%)
Aug 18, 2023 16.96 17.07 16.30 16.90 4,700 +0.00(+0.00%)
Aug 17, 2023 16.00 17.39 16.00 16.90 12,664 +0.31(+1.87%)
Aug 16, 2023 16.75 16.75 16.06 16.59 6,592 -0.11(-0.66%)
Aug 15, 2023 16.75 17.00 16.31 16.70 5,917 +0.06(+0.36%)
Aug 14, 2023 16.55 17.20 15.93 16.64 12,266 -0.32(-1.89%)
Aug 11, 2023 16.25 17.11 16.25 16.96 5,881 +0.95(+5.93%)
Aug 10, 2023 16.20 17.20 16.00 16.01 7,555 -0.69(-4.13%)
Aug 09, 2023 16.13 17.59 16.00 16.70 7,680 +0.20(+1.21%)
Aug 08, 2023 17.21 17.51 16.00 16.50 11,679 -1.10(-6.25%)
Aug 07, 2023 15.50 18.20 15.38 17.60 52,169 +2.24(+14.58%)
Aug 04, 2023 16.08 16.10 15.36 15.36 2,905 -0.74(-4.60%)
Aug 03, 2023 15.44 16.20 15.03 16.10 7,890 +1.25(+8.42%)
Aug 02, 2023 14.93 15.97 14.80 14.85 3,514 +0.19(+1.30%)
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.