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 (%)
Jun 30, 2023 12.54 13.50 12.54 13.01 8,046 +0.20(+1.56%)
Jun 29, 2023 12.62 12.98 12.16 12.81 3,542 +0.22(+1.75%)
Jun 28, 2023 11.84 12.98 11.81 12.59 11,869 +0.68(+5.71%)
Jun 27, 2023 12.57 13.10 11.62 11.91 5,494 -0.66(-5.25%)
Jun 26, 2023 11.82 13.15 11.82 12.57 7,408 -0.01(-0.08%)
Jun 23, 2023 12.60 13.19 12.52 12.58 2,776 -0.41(-3.16%)
Jun 22, 2023 12.75 13.55 12.35 12.99 14,536 +0.18(+1.41%)
Jun 21, 2023 12.43 13.65 12.32 12.81 36,536 +0.25(+1.99%)
Jun 20, 2023 12.75 12.81 12.07 12.56 10,577 -0.35(-2.71%)
Jun 16, 2023 11.40 13.20 11.11 12.91 41,905 +1.01(+8.49%)
Jun 15, 2023 11.37 12.33 10.55 11.90 48,182 -0.20(-1.65%)
Jun 14, 2023 10.51 14.18 10.06 12.10 363,607 +1.77(+17.13%)
Jun 13, 2023 9.870 10.48 9.800 10.33 8,887 +0.25(+2.48%)
Jun 12, 2023 10.03 10.47 9.605 10.08 22,528 +0.05(+0.50%)
Jun 09, 2023 10.62 10.76 10.01 10.03 14,822 -0.81(-7.47%)
Jun 08, 2023 11.40 11.70 10.31 10.84 52,904 -0.80(-6.87%)
Jun 07, 2023 9.750 12.43 9.750 11.64 133,588 +1.43(+14.01%)
Jun 06, 2023 9.930 11.02 9.750 10.21 20,725 -0.01(-0.10%)
Jun 05, 2023 9.220 10.38 9.200 10.22 28,220 +0.18(+1.79%)
Jun 02, 2023 11.00 12.00 10.00 10.04 17,194 -1.04(-9.35%)
Jun 01, 2023 10.40 12.10 10.40 11.08 19,524 -0.92(-7.70%)
May 31, 2023 12.20 12.80 11.91 12.00 4,340 -0.24(-1.96%)
May 30, 2023 11.96 13.00 11.96 12.24 8,082 +0.35(+2.93%)
May 26, 2023 13.00 13.00 11.64 11.89 9,202 -1.11(-8.52%)
May 25, 2023 12.80 14.10 12.20 13.00 14,222 +0.10(+0.78%)
May 24, 2023 13.46 13.60 12.80 12.90 10,350 -0.90(-6.52%)
May 23, 2023 14.80 14.80 13.40 13.80 11,368 -0.69(-4.78%)
May 22, 2023 15.40 15.40 13.55 14.49 11,926 -0.90(-5.85%)
May 19, 2023 15.36 16.23 14.79 15.39 3,021 -0.21(-1.35%)
May 18, 2023 15.40 16.13 14.10 15.60 15,195 -0.60(-3.69%)
May 17, 2023 15.83 17.10 14.60 16.20 25,357 +0.20(+1.28%)
May 16, 2023 12.60 16.00 12.28 16.00 26,685 +3.42(+27.24%)
May 15, 2023 13.60 13.60 12.00 12.57 17,870 -1.33(-9.55%)
May 12, 2023 16.80 17.70 13.80 13.90 53,727 -2.90(-17.25%)
May 11, 2023 15.92 17.00 15.60 16.80 27,469 -0.22(-1.32%)
May 10, 2023 17.20 18.40 15.02 17.02 70,440 -0.58(-3.28%)
May 09, 2023 15.60 18.98 13.62 17.60 168,373 +0.00(+0.00%)
May 08, 2023 11.20 24.20 10.40 17.60 2,036,510 +7.70(+77.78%)
May 05, 2023 9.802 9.900 9.440 9.900 1,093 +0.50(+5.30%)
May 04, 2023 10.00 10.40 9.400 9.402 2,067 -0.40(-4.06%)
May 03, 2023 10.00 10.15 9.500 9.800 2,798 +0.40(+4.26%)
May 02, 2023 9.600 9.800 9.400 9.400 1,077 -0.08(-0.84%)
May 01, 2023 8.978 9.800 8.978 9.480 922 +0.18(+1.94%)
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%)
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.