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 (%)
Sep 30, 2022 5.600 6.520 5.598 5.980 9,516 +0.45(+8.06%)
Sep 29, 2022 5.222 5.948 5.222 5.534 6,088 -0.29(-4.95%)
Sep 28, 2022 6.000 6.440 5.602 5.822 6,473 +0.00(+0.03%)
Sep 27, 2022 6.200 6.490 5.800 5.820 3,991 -0.21(-3.45%)
Sep 26, 2022 5.800 6.488 5.622 6.028 13,126 +0.31(+5.35%)
Sep 23, 2022 6.402 6.540 5.722 5.722 14,399 -0.88(-13.30%)
Sep 22, 2022 6.468 6.600 5.532 6.600 52,786 +0.40(+6.45%)
Sep 21, 2022 6.600 6.940 6.080 6.200 10,348 -0.50(-7.46%)
Sep 20, 2022 6.800 7.318 6.600 6.700 15,072 -0.27(-3.87%)
Sep 19, 2022 6.800 7.558 6.480 6.970 7,323 +0.17(+2.50%)
Sep 16, 2022 7.666 7.996 6.800 6.800 9,531 -1.20(-15.00%)
Sep 15, 2022 8.200 8.400 7.928 8.000 13,277 -0.06(-0.74%)
Sep 14, 2022 8.000 8.506 7.800 8.060 9,833 +0.06(+0.75%)
Sep 13, 2022 7.400 8.318 7.400 8.000 7,037 -0.19(-2.34%)
Sep 12, 2022 8.400 8.444 7.938 8.192 3,508 -0.09(-1.06%)
Sep 09, 2022 8.000 8.294 7.920 8.280 4,439 +0.30(+3.81%)
Sep 08, 2022 7.600 8.000 7.500 7.976 3,864 +0.48(+6.38%)
Sep 07, 2022 7.578 7.598 7.242 7.498 5,863 +0.05(+0.64%)
Sep 06, 2022 7.306 8.200 7.306 7.450 9,250 -0.51(-6.41%)
Sep 02, 2022 8.000 8.160 7.600 7.960 5,420 +0.20(+2.60%)
Sep 01, 2022 8.108 8.162 7.612 7.758 7,604 -0.37(-4.51%)
Aug 31, 2022 8.600 8.600 8.000 8.124 3,263 -0.08(-0.93%)
Aug 30, 2022 8.200 8.500 8.100 8.200 4,192 +0.02(+0.22%)
Aug 29, 2022 8.514 8.514 8.000 8.182 12,583 -0.37(-4.37%)
Aug 26, 2022 9.160 9.160 8.460 8.556 3,404 -0.34(-3.87%)
Aug 25, 2022 8.124 9.180 8.124 8.900 7,523 +0.48(+5.70%)
Aug 24, 2022 8.800 8.902 8.200 8.420 17,323 +0.22(+2.71%)
Aug 23, 2022 8.500 8.798 8.138 8.198 39,169 -0.41(-4.81%)
Aug 22, 2022 8.800 9.200 8.612 8.612 6,439 -0.28(-3.11%)
Aug 19, 2022 9.406 9.666 8.332 8.888 8,273 -0.31(-3.39%)
Aug 18, 2022 9.400 9.800 9.000 9.200 4,819 -0.06(-0.67%)
Aug 17, 2022 9.600 9.800 9.206 9.262 6,870 -0.20(-2.11%)
Aug 16, 2022 9.400 9.960 9.400 9.462 11,564 +0.07(+0.75%)
Aug 15, 2022 10.00 10.00 9.100 9.392 5,203 +0.03(+0.34%)
Aug 12, 2022 9.218 9.600 9.008 9.360 4,851 +0.14(+1.52%)
Aug 11, 2022 8.800 9.384 8.800 9.220 5,298 +0.42(+4.77%)
Aug 10, 2022 9.200 9.436 8.800 8.800 6,191 -0.19(-2.07%)
Aug 09, 2022 9.382 9.382 8.726 8.986 7,705 +0.04(+0.42%)
Aug 08, 2022 8.420 8.998 8.400 8.948 14,308 +0.05(+0.54%)
Aug 05, 2022 8.600 9.000 8.204 8.900 35,170 -1.60(-15.24%)
Aug 04, 2022 9.270 11.00 9.204 10.50 41,096 +1.18(+12.69%)
Aug 03, 2022 10.20 10.15 8.820 9.318 21,358 -0.01(-0.13%)
Aug 02, 2022 8.982 9.550 8.640 9.330 13,481 +0.53(+6.00%)
Aug 01, 2022 8.800 9.020 8.400 8.802 6,980 +0.10(+1.17%)
Jul 29, 2022 8.722 8.922 8.426 8.700 7,645 +0.30(+3.57%)
Jul 28, 2022 8.600 8.980 8.400 8.400 7,369 -0.32(-3.71%)
Jul 27, 2022 8.400 8.784 8.342 8.724 3,595 +0.12(+1.44%)
Jul 26, 2022 8.874 8.874 8.400 8.600 5,766 -0.40(-4.44%)
Jul 25, 2022 9.000 9.000 8.220 9.000 9,984 +0.01(+0.13%)
Jul 22, 2022 9.300 9.426 8.680 8.988 7,182 -0.47(-4.93%)
Jul 21, 2022 10.31 10.31 9.204 9.454 7,624 -0.62(-6.17%)
Jul 20, 2022 10.00 10.97 9.802 10.08 15,400 +0.12(+1.21%)
Jul 19, 2022 9.400 10.00 9.398 9.956 16,506 +0.82(+8.93%)
Jul 18, 2022 9.200 9.400 8.800 9.140 12,006 +0.18(+2.01%)
Jul 15, 2022 8.614 9.000 8.444 8.960 13,060 +0.08(+0.90%)
Jul 14, 2022 8.600 8.940 8.240 8.880 10,440 -0.12(-1.33%)
Jul 13, 2022 9.022 9.128 8.662 9.000 16,564 +0.00(+0.00%)
Jul 12, 2022 9.200 9.270 8.666 9.000 9,195 -0.19(-2.07%)
Jul 11, 2022 8.600 9.240 8.132 9.190 20,791 +0.48(+5.46%)
Jul 08, 2022 9.200 9.242 8.450 8.714 23,224 -0.30(-3.37%)
Jul 07, 2022 9.200 9.400 8.802 9.018 12,237 -0.04(-0.46%)
Jul 06, 2022 9.800 10.26 8.838 9.060 19,697 -0.71(-7.31%)
Jul 05, 2022 9.200 10.31 9.060 9.774 20,134 +0.16(+1.66%)
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.