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 (%)
Nov 30, 2023 9.976 10.14 9.800 9.800 2,341 -0.28(-2.74%)
Nov 29, 2023 10.44 10.44 9.711 10.08 1,245 -0.41(-3.95%)
Nov 28, 2023 10.45 10.49 10.38 10.49 5,428 +0.04(+0.38%)
Nov 27, 2023 9.800 10.98 9.600 10.45 7,981 +0.68(+6.96%)
Nov 24, 2023 9.770 9.770 9.770 9.770 356 -0.03(-0.31%)
Nov 21, 2023 9.800 410 +0.00(+0.00%)
Nov 20, 2023 9.630 10.00 9.600 9.800 3,647 +0.16(+1.64%)
Nov 17, 2023 9.640 9.642 9.640 9.642 593 -0.13(-1.31%)
Nov 16, 2023 9.770 9.770 9.770 9.770 622 -0.23(-2.30%)
Nov 15, 2023 9.860 10.83 9.860 10.00 3,517 +0.09(+0.91%)
Nov 14, 2023 10.15 11.05 9.728 9.910 7,895 +0.34(+3.55%)
Nov 13, 2023 9.690 9.690 9.570 9.570 786 -0.37(-3.72%)
Nov 10, 2023 9.940 9.945 9.940 9.940 962 +0.22(+2.26%)
Nov 09, 2023 9.680 9.720 9.680 9.720 1,201 +0.09(+0.93%)
Nov 08, 2023 10.00 10.70 9.540 9.630 3,145 -0.39(-3.89%)
Nov 07, 2023 9.984 10.08 9.984 10.02 1,583 -0.23(-2.24%)
Nov 06, 2023 10.25 10.25 9.890 10.25 2,105 +0.00(+0.00%)
Nov 03, 2023 10.25 10.25 10.25 10.25 758 +0.00(+0.00%)
Nov 02, 2023 10.39 10.39 9.680 10.25 11,122 +0.45(+4.59%)
Nov 01, 2023 9.530 10.00 9.530 9.800 2,825 +0.21(+2.19%)
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%)
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.