Skip to main content

Acorda Therapeutics (NQ: ACOR )

0.4731 +0.0031 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 0.4700 0.4980 0.4700 0.4731 231,296 +0.00(+0.75%)
Aug 15, 2022 0.5000 0.5000 0.4550 0.4696 104,078 +0.00(+0.34%)
Aug 12, 2022 0.4609 0.4800 0.4504 0.4680 97,028 +0.01(+1.52%)
Aug 11, 2022 0.4400 0.4692 0.4400 0.4610 105,971 +0.02(+4.77%)
Aug 10, 2022 0.4600 0.4718 0.4400 0.4400 123,824 -0.01(-2.07%)
Aug 09, 2022 0.4691 0.4691 0.4363 0.4493 154,104 +0.00(+0.42%)
Aug 08, 2022 0.4210 0.4499 0.4200 0.4474 286,176 +0.00(+0.54%)
Aug 05, 2022 0.4300 0.4500 0.4102 0.4450 703,419 -0.08(-15.24%)
Aug 04, 2022 0.4635 0.5500 0.4602 0.5250 821,924 +0.06(+12.69%)
Aug 03, 2022 0.5100 0.5075 0.4410 0.4659 427,176 -0.00(-0.13%)
Aug 02, 2022 0.4491 0.4775 0.4320 0.4665 269,639 +0.03(+6.00%)
Aug 01, 2022 0.4400 0.4510 0.4200 0.4401 139,607 +0.01(+1.17%)
Jul 29, 2022 0.4361 0.4461 0.4213 0.4350 152,915 +0.02(+3.57%)
Jul 28, 2022 0.4300 0.4490 0.4200 0.4200 147,391 -0.02(-3.71%)
Jul 27, 2022 0.4200 0.4392 0.4171 0.4362 71,917 +0.01(+1.44%)
Jul 26, 2022 0.4437 0.4437 0.4200 0.4300 115,333 -0.02(-4.44%)
Jul 25, 2022 0.4500 0.4500 0.4110 0.4500 199,699 +0.00(+0.13%)
Jul 22, 2022 0.4650 0.4713 0.4340 0.4494 143,658 -0.02(-4.93%)
Jul 21, 2022 0.5154 0.5155 0.4602 0.4727 152,486 -0.03(-6.17%)
Jul 20, 2022 0.5000 0.5485 0.4901 0.5038 308,008 +0.01(+1.21%)
Jul 19, 2022 0.4700 0.5000 0.4699 0.4978 330,123 +0.04(+8.93%)
Jul 18, 2022 0.4600 0.4700 0.4400 0.4570 240,134 +0.01(+2.01%)
Jul 15, 2022 0.4307 0.4500 0.4222 0.4480 261,203 +0.00(+0.90%)
Jul 14, 2022 0.4300 0.4470 0.4120 0.4440 208,814 -0.01(-1.33%)
Jul 13, 2022 0.4511 0.4564 0.4331 0.4500 331,283 +0.00(+0.00%)
Jul 12, 2022 0.4600 0.4635 0.4333 0.4500 183,907 -0.01(-2.07%)
Jul 11, 2022 0.4300 0.4620 0.4066 0.4595 415,823 +0.02(+5.46%)
Jul 08, 2022 0.4600 0.4621 0.4225 0.4357 464,490 -0.02(-3.37%)
Jul 07, 2022 0.4600 0.4700 0.4401 0.4509 244,755 -0.00(-0.46%)
Jul 06, 2022 0.4900 0.5130 0.4419 0.4530 393,952 -0.04(-7.31%)
Jul 05, 2022 0.4600 0.5157 0.4530 0.4887 402,694 +0.01(+1.66%)
Jul 01, 2022 0.4518 0.4846 0.4518 0.4807 205,168 +0.01(+3.20%)
Jun 30, 2022 0.4500 0.4855 0.4458 0.4658 484,933 +0.02(+4.25%)
Jun 29, 2022 0.4600 0.4600 0.4206 0.4468 603,353 -0.01(-2.30%)
Jun 28, 2022 0.4700 0.4761 0.4501 0.4573 826,490 -0.03(-5.71%)
Jun 27, 2022 0.5195 0.5291 0.4566 0.4850 1,083,386 -0.04(-7.39%)
Jun 24, 2022 0.5630 0.5900 0.5206 0.5237 916,851 -0.04(-7.13%)
Jun 23, 2022 0.5200 0.5880 0.5039 0.5639 1,033,438 +0.04(+7.92%)
Jun 22, 2022 0.5847 0.6396 0.5225 0.5225 1,835,303 -0.09(-15.32%)
Jun 21, 2022 0.6300 0.7500 0.5904 0.6170 4,168,701 -0.02(-2.83%)
Jun 17, 2022 0.5340 0.7000 0.4800 0.6350 12,346,632 +0.02(+2.67%)
Jun 16, 2022 0.5500 0.7891 0.5060 0.6185 53,502,988 +0.22(+54.47%)
Jun 15, 2022 0.3600 0.4200 0.3600 0.4004 926,749 +0.06(+16.09%)
Jun 14, 2022 0.3580 0.3754 0.3391 0.3449 560,134 -0.02(-4.19%)
Jun 13, 2022 0.4000 0.4005 0.3260 0.3600 1,103,062 -0.01(-2.68%)
Jun 10, 2022 0.3750 0.3793 0.3436 0.3699 406,332 +0.01(+1.37%)
Jun 09, 2022 0.3800 0.3920 0.3560 0.3649 784,965 -0.00(-0.30%)
Jun 08, 2022 0.3800 0.3920 0.3400 0.3660 1,104,879 +0.00(+0.83%)
Jun 07, 2022 0.2900 0.3665 0.2900 0.3630 1,153,918 +0.05(+17.29%)
Jun 06, 2022 0.3093 0.3500 0.2833 0.3095 3,153,338 +0.01(+3.17%)
Jun 03, 2022 0.3402 0.3402 0.2763 0.3000 5,705,800 -0.03(-10.02%)
Jun 02, 2022 0.4500 0.4500 0.3333 0.3334 6,945,011 -0.11(-25.04%)
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.