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 (%)
Apr 28, 2023 9.800 10.00 9.200 9.300 1,823 -0.14(-1.52%)
Apr 27, 2023 9.200 9.600 9.050 9.444 1,395 +0.43(+4.82%)
Apr 26, 2023 9.600 9.792 9.000 9.010 1,293 +0.01(+0.09%)
Apr 25, 2023 9.440 10.20 9.000 9.002 2,849 -0.40(-4.25%)
Apr 24, 2023 9.800 10.52 9.400 9.402 3,089 -0.40(-4.06%)
Apr 21, 2023 9.900 10.16 9.800 9.800 592 +0.12(+1.24%)
Apr 20, 2023 10.20 10.61 9.680 9.680 2,762 -1.12(-10.37%)
Apr 19, 2023 11.00 11.00 10.20 10.80 1,917 +0.30(+2.82%)
Apr 18, 2023 10.20 10.76 10.20 10.50 1,300 +0.19(+1.86%)
Apr 17, 2023 10.70 11.20 10.20 10.31 2,861 -0.29(-2.72%)
Apr 14, 2023 11.00 11.79 10.50 10.60 2,708 -0.25(-2.30%)
Apr 13, 2023 10.60 11.59 10.60 10.85 2,057 +0.23(+2.13%)
Apr 12, 2023 11.20 11.20 10.50 10.62 816 -0.38(-3.42%)
Apr 11, 2023 10.80 11.23 10.42 11.00 2,596 +0.10(+0.92%)
Apr 10, 2023 10.42 10.94 10.20 10.90 2,230 +0.10(+0.93%)
Apr 06, 2023 10.20 11.00 10.20 10.80 1,864 +0.49(+4.73%)
Apr 05, 2023 10.70 11.00 10.05 10.31 3,325 -0.80(-7.20%)
Apr 04, 2023 11.02 11.29 10.80 11.11 4,009 -0.18(-1.61%)
Apr 03, 2023 11.02 11.60 11.02 11.29 3,381 -0.43(-3.63%)
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%)
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.