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 (%)
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%)
Aug 01, 2023 15.00 15.59 14.66 14.66 2,994 -0.69(-4.46%)
Jul 31, 2023 14.52 15.47 14.52 15.35 6,828 +0.46(+3.06%)
Jul 28, 2023 15.78 15.78 14.89 14.89 3,327 +0.39(+2.69%)
Jul 27, 2023 14.73 15.22 14.50 14.50 12,572 -0.45(-3.01%)
Jul 26, 2023 14.97 15.00 13.89 14.95 10,032 -0.11(-0.73%)
Jul 25, 2023 15.87 16.09 15.06 15.06 7,707 -1.14(-7.04%)
Jul 24, 2023 16.60 16.60 15.17 16.20 13,617 -0.57(-3.40%)
Jul 21, 2023 16.24 16.79 16.24 16.77 5,871 +0.32(+1.95%)
Jul 20, 2023 16.04 16.95 16.02 16.45 11,540 +0.10(+0.61%)
Jul 19, 2023 16.31 16.55 16.00 16.35 8,216 -0.08(-0.49%)
Jul 18, 2023 16.80 16.80 16.02 16.43 6,932 -0.22(-1.32%)
Jul 17, 2023 15.18 16.95 14.81 16.65 13,098 +1.17(+7.56%)
Jul 14, 2023 15.54 15.54 15.11 15.48 4,221 -0.12(-0.77%)
Jul 13, 2023 15.15 15.65 15.15 15.60 11,490 +0.45(+2.97%)
Jul 12, 2023 14.44 15.30 14.44 15.15 10,277 +0.71(+4.92%)
Jul 11, 2023 13.32 14.99 13.32 14.44 17,306 +0.46(+3.29%)
Jul 10, 2023 13.26 13.98 12.80 13.98 11,776 +0.59(+4.37%)
Jul 07, 2023 13.46 13.69 13.14 13.39 2,879 +0.13(+1.02%)
Jul 06, 2023 12.80 13.64 12.80 13.26 6,312 +0.26(+1.96%)
Jul 05, 2023 12.69 13.46 12.68 13.00 5,206 +0.55(+4.45%)
Jul 03, 2023 13.07 13.07 11.89 12.45 3,829 -0.56(-4.30%)
Jun 30, 2023 12.54 13.50 12.54 13.01 8,046 +0.20(+1.56%)
Jun 29, 2023 12.62 12.98 12.16 12.81 3,542 +0.22(+1.75%)
Jun 28, 2023 11.84 12.98 11.81 12.59 11,869 +0.68(+5.71%)
Jun 27, 2023 12.57 13.10 11.62 11.91 5,494 -0.66(-5.25%)
Jun 26, 2023 11.82 13.15 11.82 12.57 7,408 -0.01(-0.08%)
Jun 23, 2023 12.60 13.19 12.52 12.58 2,776 -0.41(-3.16%)
Jun 22, 2023 12.75 13.55 12.35 12.99 14,536 +0.18(+1.41%)
Jun 21, 2023 12.43 13.65 12.32 12.81 36,536 +0.25(+1.99%)
Jun 20, 2023 12.75 12.81 12.07 12.56 10,577 -0.35(-2.71%)
Jun 16, 2023 11.40 13.20 11.11 12.91 41,905 +1.01(+8.49%)
Jun 15, 2023 11.37 12.33 10.55 11.90 48,182 -0.20(-1.65%)
Jun 14, 2023 10.51 14.18 10.06 12.10 363,607 +1.77(+17.13%)
Jun 13, 2023 9.870 10.48 9.800 10.33 8,887 +0.25(+2.48%)
Jun 12, 2023 10.03 10.47 9.605 10.08 22,528 +0.05(+0.50%)
Jun 09, 2023 10.62 10.76 10.01 10.03 14,822 -0.81(-7.47%)
Jun 08, 2023 11.40 11.70 10.31 10.84 52,904 -0.80(-6.87%)
Jun 07, 2023 9.750 12.43 9.750 11.64 133,588 +1.43(+14.01%)
Jun 06, 2023 9.930 11.02 9.750 10.21 20,725 -0.01(-0.10%)
Jun 05, 2023 9.220 10.38 9.200 10.22 28,220 +0.18(+1.79%)
Jun 02, 2023 11.00 12.00 10.00 10.04 17,194 -1.04(-9.35%)
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.