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 (%)
Mar 31, 2022 33.80 34.00 32.20 32.20 2,314 -1.40(-4.17%)
Mar 30, 2022 33.40 34.40 33.20 33.60 1,149 +0.20(+0.60%)
Mar 29, 2022 33.60 34.80 33.20 33.40 1,772 -0.20(-0.60%)
Mar 28, 2022 34.20 35.00 33.20 33.60 4,334 -1.20(-3.45%)
Mar 25, 2022 36.00 36.40 34.20 34.80 3,746 -0.40(-1.14%)
Mar 24, 2022 36.40 36.31 34.20 35.20 1,290 -0.60(-1.68%)
Mar 23, 2022 35.60 37.20 35.40 35.80 1,470 +0.20(+0.56%)
Mar 22, 2022 34.20 35.80 34.02 35.60 1,676 +1.00(+2.89%)
Mar 21, 2022 34.20 35.49 34.00 34.60 1,962 +0.60(+1.76%)
Mar 18, 2022 36.00 36.80 34.00 34.00 8,145 -2.40(-6.59%)
Mar 17, 2022 34.00 37.00 34.00 36.40 3,696 +1.00(+2.82%)
Mar 16, 2022 34.80 35.40 33.80 35.40 2,351 +2.00(+5.99%)
Mar 15, 2022 36.20 36.20 32.60 33.40 7,802 -2.40(-6.70%)
Mar 14, 2022 36.00 37.00 33.80 35.80 4,826 -0.20(-0.56%)
Mar 11, 2022 37.40 38.40 35.60 36.00 5,065 -1.40(-3.74%)
Mar 10, 2022 42.60 43.20 35.20 37.40 7,941 -7.60(-16.89%)
Mar 09, 2022 44.80 45.80 43.62 45.00 4,220 +1.00(+2.27%)
Mar 08, 2022 44.00 44.80 41.40 44.00 4,369 +0.20(+0.46%)
Mar 07, 2022 42.80 44.80 42.60 43.80 3,543 +1.00(+2.34%)
Mar 04, 2022 43.20 43.40 40.40 42.80 1,264 -0.60(-1.38%)
Mar 03, 2022 43.60 44.00 42.60 43.40 2,577 +0.80(+1.88%)
Mar 02, 2022 41.20 42.80 40.03 42.60 1,757 +2.40(+5.97%)
Mar 01, 2022 40.00 40.80 39.47 40.20 2,199 -0.80(-1.95%)
Feb 28, 2022 40.40 42.00 39.40 41.00 3,436 +0.80(+1.99%)
Feb 25, 2022 40.80 41.20 40.00 40.20 1,752 -1.60(-3.83%)
Feb 24, 2022 39.80 43.00 39.20 41.80 2,330 +0.20(+0.48%)
Feb 23, 2022 40.60 42.00 39.60 41.60 3,466 +0.80(+1.96%)
Feb 22, 2022 41.80 42.20 40.00 40.80 1,827 -0.20(-0.49%)
Feb 18, 2022 41.00 0 -1.40(-3.30%)
Feb 17, 2022 43.60 43.60 41.62 42.40 3,651 -0.80(-1.85%)
Feb 16, 2022 42.00 43.80 41.13 43.20 3,848 +2.00(+4.85%)
Feb 15, 2022 38.00 43.00 38.00 41.20 5,237 +3.20(+8.42%)
Feb 14, 2022 36.60 39.00 36.52 38.00 2,126 +1.00(+2.70%)
Feb 11, 2022 37.00 38.80 36.20 37.00 2,347 +0.40(+1.09%)
Feb 10, 2022 39.60 39.60 35.80 36.60 5,879 -2.20(-5.67%)
Feb 09, 2022 38.00 39.40 37.60 38.80 2,828 +1.80(+4.86%)
Feb 08, 2022 38.40 38.40 36.80 37.00 1,638 -1.20(-3.14%)
Feb 07, 2022 39.60 39.70 36.80 38.20 3,251 +0.40(+1.06%)
Feb 04, 2022 38.00 38.80 36.20 37.80 2,877 +1.00(+2.72%)
Feb 03, 2022 36.60 38.40 36.00 36.80 2,588 -0.40(-1.08%)
Feb 02, 2022 37.80 38.03 36.40 37.20 3,801 -0.20(-0.53%)
Feb 01, 2022 37.00 39.60 36.80 37.40 3,886 +0.40(+1.08%)
Jan 31, 2022 35.80 38.00 35.20 37.00 3,793 +1.60(+4.52%)
Jan 28, 2022 33.20 35.80 32.20 35.40 2,048 +1.20(+3.51%)
Jan 27, 2022 36.80 38.60 33.80 34.20 2,554 -2.60(-7.07%)
Jan 26, 2022 38.00 39.80 36.40 36.80 3,412 -1.20(-3.16%)
Jan 25, 2022 38.00 38.80 37.00 38.00 4,305 +2.40(+6.74%)
Jan 24, 2022 35.20 36.67 33.40 35.60 5,833 -1.60(-4.30%)
Jan 21, 2022 37.60 39.40 36.00 37.20 3,961 -1.20(-3.12%)
Jan 20, 2022 37.40 41.12 36.20 38.40 7,081 +2.40(+6.67%)
Jan 19, 2022 37.60 38.60 35.60 36.00 6,754 -1.60(-4.26%)
Jan 18, 2022 42.20 43.20 37.40 37.60 10,838 -5.60(-12.96%)
Jan 14, 2022 43.20 0 -1.20(-2.70%)
Jan 13, 2022 47.40 48.00 44.40 44.40 2,558 -3.40(-7.11%)
Jan 12, 2022 44.40 49.20 44.40 47.80 5,068 +3.40(+7.66%)
Jan 11, 2022 44.00 44.60 43.00 44.40 1,220 +0.48(+1.09%)
Jan 10, 2022 45.60 46.00 43.60 43.92 4,830 -1.88(-4.10%)
Jan 07, 2022 48.40 48.80 45.20 45.80 5,154 -1.40(-2.97%)
Jan 06, 2022 48.20 48.83 45.40 47.20 3,302 -1.20(-2.48%)
Jan 05, 2022 49.00 50.20 46.60 48.40 4,476 -1.60(-3.20%)
Jan 04, 2022 50.40 52.00 48.40 50.00 3,509 +0.00(+0.00%)
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.