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, 2023 12.00 12.00 11.20 11.72 3,714 +0.20(+1.74%)
Mar 30, 2023 12.00 12.36 10.86 11.52 6,030 -0.48(-4.00%)
Mar 29, 2023 11.80 12.50 11.20 12.00 6,935 +0.31(+2.62%)
Mar 28, 2023 10.82 12.00 10.82 11.69 2,926 +0.25(+2.22%)
Mar 27, 2023 11.00 11.98 10.79 11.44 4,369 +0.48(+4.34%)
Mar 24, 2023 11.00 11.93 10.51 10.96 4,650 -0.44(-3.82%)
Mar 23, 2023 12.00 12.45 11.40 11.40 4,111 -0.50(-4.20%)
Mar 22, 2023 12.60 12.60 11.38 11.90 7,832 -0.40(-3.25%)
Mar 21, 2023 11.60 12.72 11.69 12.30 1,920 +0.01(+0.07%)
Mar 20, 2023 12.80 13.24 12.16 12.29 2,397 -0.61(-4.70%)
Mar 17, 2023 12.13 13.24 12.13 12.90 4,982 +0.39(+3.15%)
Mar 16, 2023 12.40 13.16 11.59 12.50 8,356 +0.00(+0.03%)
Mar 15, 2023 11.98 13.00 11.80 12.50 7,108 +0.10(+0.81%)
Mar 14, 2023 13.60 13.80 12.02 12.40 19,999 -1.15(-8.47%)
Mar 13, 2023 12.93 13.60 12.80 13.55 6,572 -0.05(-0.38%)
Mar 10, 2023 15.80 16.00 12.55 13.60 24,642 -2.65(-16.33%)
Mar 09, 2023 21.00 21.60 15.66 16.25 35,461 -3.75(-18.73%)
Mar 08, 2023 18.00 21.60 17.62 20.00 25,055 +2.40(+13.64%)
Mar 07, 2023 17.80 19.00 17.58 17.60 6,366 -0.20(-1.12%)
Mar 06, 2023 18.40 19.20 17.60 17.80 4,592 -0.59(-3.22%)
Mar 03, 2023 17.80 18.72 17.72 18.39 2,575 +0.19(+1.05%)
Mar 02, 2023 18.20 18.80 17.60 18.20 2,976 +0.20(+1.11%)
Mar 01, 2023 17.80 18.55 17.40 18.00 2,692 -0.07(-0.39%)
Feb 28, 2023 17.77 19.00 17.28 18.07 3,097 -0.43(-2.32%)
Feb 27, 2023 18.20 18.88 18.20 18.50 3,494 -0.04(-0.22%)
Feb 24, 2023 17.80 19.00 17.26 18.54 2,146 -0.06(-0.32%)
Feb 23, 2023 18.04 19.36 18.04 18.60 2,113 +0.00(+0.00%)
Feb 22, 2023 17.40 18.63 17.20 18.60 2,977 +0.81(+4.58%)
Feb 21, 2023 19.05 19.46 15.60 17.79 4,982 -0.47(-2.59%)
Feb 17, 2023 18.00 19.00 17.63 18.26 5,114 +0.06(+0.32%)
Feb 16, 2023 17.80 19.00 17.60 18.20 3,622 -0.20(-1.09%)
Feb 15, 2023 17.71 18.74 16.60 18.40 7,611 +1.50(+8.86%)
Feb 14, 2023 17.20 17.97 16.60 16.90 4,255 -0.50(-2.86%)
Feb 13, 2023 17.80 18.45 17.26 17.40 4,199 -0.80(-4.40%)
Feb 10, 2023 18.20 18.52 18.00 18.20 3,241 +0.00(+0.00%)
Feb 09, 2023 19.34 19.53 18.00 18.20 9,149 -1.00(-5.21%)
Feb 08, 2023 19.60 20.20 18.00 19.20 5,845 -0.40(-2.04%)
Feb 07, 2023 19.40 20.20 19.20 19.60 6,937 -0.20(-1.01%)
Feb 06, 2023 20.20 20.60 19.60 19.80 12,018 +0.18(+0.92%)
Feb 03, 2023 19.40 20.80 19.40 19.62 6,407 +0.16(+0.84%)
Feb 02, 2023 19.60 20.00 18.60 19.46 12,511 +1.05(+5.70%)
Feb 01, 2023 19.20 19.20 18.02 18.41 6,834 -0.59(-3.13%)
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%)
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.