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 30, 2019 1334 1366 1250 1254 7,720 -85.20(-6.36%)
Apr 29, 2019 1334 1366 1324 1339 5,041 +16.80(+1.27%)
Apr 26, 2019 1338 1363 1304 1322 4,448 -19.20(-1.43%)
Apr 25, 2019 1333 1366 1319 1342 6,403 +1.20(+0.09%)
Apr 24, 2019 1364 1370 1322 1340 6,995 -19.20(-1.41%)
Apr 23, 2019 1310 1374 1288 1360 6,793 +49.20(+3.75%)
Apr 22, 2019 1327 1345 1266 1310 9,230 -26.40(-1.97%)
Apr 18, 2019 1387 1410 1319 1337 8,191 -54.00(-3.88%)
Apr 17, 2019 1439 1452 1362 1391 7,650 -40.80(-2.85%)
Apr 16, 2019 1439 1462 1420 1432 6,680 +1.20(+0.08%)
Apr 15, 2019 1471 1500 1417 1430 4,778 -39.60(-2.69%)
Apr 12, 2019 1494 1502 1450 1470 4,946 -9.60(-0.65%)
Apr 11, 2019 1540 1547 1453 1480 5,086 -55.20(-3.60%)
Apr 10, 2019 1507 1537 1495 1535 4,310 +33.60(+2.24%)
Apr 09, 2019 1528 1546 1498 1501 4,333 -33.60(-2.19%)
Apr 08, 2019 1583 1584 1522 1535 4,743 -57.60(-3.62%)
Apr 05, 2019 1571 1596 1550 1592 5,393 +22.80(+1.45%)
Apr 04, 2019 1577 1591 1542 1570 5,306 +2.40(+0.15%)
Apr 03, 2019 1606 1607 1508 1567 11,291 -24.00(-1.51%)
Apr 02, 2019 1616 1619 1588 1591 4,273 -18.00(-1.12%)
Apr 01, 2019 1614 1624 1579 1609 4,769 +14.40(+0.90%)
Mar 29, 2019 1597 1619 1576 1595 4,930 +14.40(+0.91%)
Mar 28, 2019 1568 1580 1544 1580 4,116 +15.60(+1.00%)
Mar 27, 2019 1594 1616 1535 1565 4,093 -30.00(-1.88%)
Mar 26, 2019 1588 1612 1572 1595 4,168 +19.20(+1.22%)
Mar 25, 2019 1570 1592 1513 1576 7,564 +0.00(+0.00%)
Mar 22, 2019 1681 1685 1571 1576 5,900 -110.40(-6.55%)
Mar 21, 2019 1624 1687 1618 1686 6,135 +43.20(+2.63%)
Mar 20, 2019 1723 1729 1621 1643 4,743 -79.20(-4.60%)
Mar 19, 2019 1728 1765 1714 1722 6,056 -4.80(-0.28%)
Mar 18, 2019 1759 1795 1716 1727 5,511 -28.80(-1.64%)
Mar 15, 2019 1762 1788 1751 1756 11,760 +3.60(+0.21%)
Mar 14, 2019 1730 1764 1716 1752 5,357 +15.60(+0.90%)
Mar 13, 2019 1681 1750 1672 1736 5,505 +64.80(+3.88%)
Mar 12, 2019 1636 1698 1630 1672 4,031 +42.00(+2.58%)
Mar 11, 2019 1624 1633 1538 1630 9,159 +8.40(+0.52%)
Mar 08, 2019 1643 1662 1608 1621 5,624 -42.00(-2.53%)
Mar 07, 2019 1655 1685 1610 1663 5,592 +7.20(+0.43%)
Mar 06, 2019 1730 1730 1650 1656 5,476 -82.80(-4.76%)
Mar 05, 2019 1757 1802 1735 1739 6,240 -16.80(-0.96%)
Mar 04, 2019 1823 1848 1734 1756 7,150 -54.00(-2.98%)
Mar 01, 2019 1782 1849 1760 1810 12,215 +40.80(+2.31%)
Feb 28, 2019 1710 1778 1661 1769 9,724 +58.80(+3.44%)
Feb 27, 2019 1676 1745 1638 1710 10,790 +30.00(+1.79%)
Feb 26, 2019 1610 1684 1598 1680 20,346 +69.60(+4.32%)
Feb 25, 2019 1577 1612 1560 1610 8,508 +58.80(+3.79%)
Feb 22, 2019 1582 1585 1506 1552 10,065 -54.00(-3.36%)
Feb 21, 2019 1580 1638 1576 1606 7,959 +33.60(+2.14%)
Feb 20, 2019 1639 1652 1553 1572 16,060 -61.20(-3.75%)
Feb 19, 2019 1721 1721 1620 1633 9,568 -82.80(-4.83%)
Feb 15, 2019 1848 1925 1674 1716 21,492 -324.00(-15.88%)
Feb 14, 2019 1849 1886 1813 2040 11,523 +189.60(+10.25%)
Feb 13, 2019 1842 1905 1842 1850 4,623 +9.60(+0.52%)
Feb 12, 2019 1804 1853 1790 1841 4,789 +46.80(+2.61%)
Feb 11, 2019 1819 1841 1770 1794 5,961 -16.80(-0.93%)
Feb 08, 2019 1818 1847 1792 1811 3,833 -9.60(-0.53%)
Feb 07, 2019 1896 1898 1795 1820 4,787 -87.60(-4.59%)
Feb 06, 2019 1949 1966 1897 1908 3,465 -33.60(-1.73%)
Feb 05, 2019 1960 2029 1890 1942 4,958 -8.40(-0.43%)
Feb 04, 2019 1990 2015 1932 1950 4,326 -39.60(-1.99%)
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.