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 (%)
Jan 31, 2023 17.80 19.00 17.80 19.00 7,159 +1.15(+6.42%)
Jan 30, 2023 18.60 19.30 17.80 17.85 8,005 -0.95(-5.03%)
Jan 27, 2023 18.60 19.00 18.00 18.80 10,512 -0.23(-1.20%)
Jan 26, 2023 19.77 20.40 18.82 19.03 9,502 -0.47(-2.42%)
Jan 25, 2023 19.00 20.00 18.89 19.50 5,582 +0.61(+3.24%)
Jan 24, 2023 19.01 19.76 17.80 18.89 10,870 -0.90(-4.57%)
Jan 23, 2023 19.38 20.00 18.60 19.79 11,516 +0.29(+1.50%)
Jan 20, 2023 20.00 20.00 18.32 19.50 16,227 -0.10(-0.51%)
Jan 19, 2023 20.40 23.60 19.40 19.60 47,664 -0.38(-1.92%)
Jan 18, 2023 17.50 20.40 17.40 19.98 35,471 +1.99(+11.03%)
Jan 17, 2023 17.00 18.00 16.90 18.00 5,870 +1.18(+7.04%)
Jan 13, 2023 18.60 18.60 16.60 16.81 14,102 -1.75(-9.45%)
Jan 12, 2023 17.60 18.80 17.27 18.57 7,859 +1.17(+6.70%)
Jan 11, 2023 18.63 18.94 17.40 17.40 14,175 -0.20(-1.13%)
Jan 10, 2023 15.53 19.20 15.53 17.60 28,051 +1.60(+10.01%)
Jan 09, 2023 15.40 16.00 15.00 16.00 22,718 +0.55(+3.55%)
Jan 06, 2023 14.40 15.80 13.39 15.45 10,350 +1.19(+8.36%)
Jan 05, 2023 16.00 16.60 14.00 14.26 28,006 -1.74(-10.89%)
Jan 04, 2023 15.80 16.00 14.31 16.00 9,333 +0.30(+1.91%)
Jan 03, 2023 15.55 15.80 13.74 15.70 10,479 +0.37(+2.39%)
Dec 30, 2022 13.60 15.57 13.20 15.33 47,489 +2.03(+15.22%)
Dec 29, 2022 11.80 14.00 11.80 13.31 13,996 +0.81(+6.46%)
Dec 28, 2022 12.14 14.00 11.30 12.50 13,843 +0.11(+0.87%)
Dec 27, 2022 11.60 13.00 11.14 12.39 18,311 +0.79(+6.83%)
Dec 23, 2022 10.61 11.60 10.61 11.60 3,854 +1.05(+9.93%)
Dec 22, 2022 10.71 11.45 10.55 10.55 6,617 -0.01(-0.08%)
Dec 21, 2022 10.60 11.30 10.02 10.56 5,164 -0.44(-4.00%)
Dec 20, 2022 10.80 11.60 10.40 11.00 2,988 +0.16(+1.49%)
Dec 19, 2022 12.00 12.00 10.20 10.84 7,100 -0.76(-6.57%)
Dec 16, 2022 11.40 11.60 11.00 11.60 4,182 +0.60(+5.45%)
Dec 15, 2022 10.40 11.60 10.40 11.00 6,378 +0.56(+5.36%)
Dec 14, 2022 10.82 11.78 10.40 10.44 11,412 -0.56(-5.09%)
Dec 13, 2022 10.80 11.80 10.71 11.00 7,776 -0.20(-1.79%)
Dec 12, 2022 10.80 11.50 10.20 11.20 4,497 -0.30(-2.64%)
Dec 09, 2022 11.80 11.80 11.00 11.50 3,816 +0.30(+2.66%)
Dec 08, 2022 10.60 12.00 10.20 11.21 2,893 +0.57(+5.36%)
Dec 07, 2022 11.60 11.80 9.200 10.64 15,251 -0.82(-7.19%)
Dec 06, 2022 11.46 11.82 10.22 11.46 8,883 -0.30(-2.53%)
Dec 05, 2022 12.00 12.66 11.76 11.76 7,749 -0.47(-3.83%)
Dec 02, 2022 12.00 12.80 12.00 12.23 6,983 -0.32(-2.54%)
Dec 01, 2022 12.78 13.00 12.20 12.54 3,864 -0.23(-1.82%)
Nov 30, 2022 12.00 12.90 12.00 12.78 8,084 +0.43(+3.45%)
Nov 29, 2022 12.60 13.00 12.00 12.35 9,261 -0.03(-0.26%)
Nov 28, 2022 12.00 12.80 12.00 12.38 6,016 +0.19(+1.56%)
Nov 25, 2022 12.00 12.60 12.00 12.19 2,274 -0.15(-1.20%)
Nov 23, 2022 12.00 12.60 12.00 12.34 6,374 +0.87(+7.60%)
Nov 22, 2022 10.80 12.00 10.80 11.47 8,505 +0.27(+2.39%)
Nov 21, 2022 13.20 13.27 10.78 11.20 19,429 -1.56(-12.23%)
Nov 18, 2022 13.48 13.48 12.40 12.76 7,365 -0.38(-2.89%)
Nov 17, 2022 13.00 13.40 12.60 13.14 6,282 -0.06(-0.45%)
Nov 16, 2022 12.67 13.40 12.60 13.20 6,930 +0.14(+1.09%)
Nov 15, 2022 13.82 14.40 12.36 13.06 26,355 -0.42(-3.12%)
Nov 14, 2022 14.60 14.78 12.86 13.48 20,262 -0.70(-4.92%)
Nov 11, 2022 14.00 15.20 12.22 14.18 49,388 +1.57(+12.44%)
Nov 10, 2022 12.20 13.26 11.80 12.61 22,491 +0.43(+3.51%)
Nov 09, 2022 13.00 13.00 12.00 12.18 33,587 -0.01(-0.11%)
Nov 08, 2022 12.81 13.60 12.00 12.19 19,801 -0.46(-3.62%)
Nov 07, 2022 14.39 14.97 12.43 12.65 48,810 -2.91(-18.70%)
Nov 04, 2022 15.60 15.60 14.27 15.56 42,211 -0.41(-2.59%)
Nov 03, 2022 14.00 16.50 14.00 15.98 80,185 +1.58(+10.94%)
Nov 02, 2022 14.20 16.00 14.20 14.40 80,458 -1.60(-10.01%)
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.