Skip to main content

Acorda Therapeutics (NQ: ACOR )

0.2911 +0.0011 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 0.3000 0.3220 0.2801 0.2911 129,465 +0.00(+0.03%)
Sep 27, 2022 0.3100 0.3245 0.2900 0.2910 79,828 -0.01(-3.45%)
Sep 26, 2022 0.2900 0.3244 0.2811 0.3014 262,531 +0.02(+5.35%)
Sep 23, 2022 0.3201 0.3270 0.2861 0.2861 287,988 -0.04(-13.30%)
Sep 22, 2022 0.3234 0.3300 0.2766 0.3300 1,055,722 +0.02(+6.45%)
Sep 21, 2022 0.3300 0.3470 0.3040 0.3100 206,973 -0.03(-7.46%)
Sep 20, 2022 0.3400 0.3659 0.3300 0.3350 301,444 -0.01(-3.87%)
Sep 19, 2022 0.3400 0.3779 0.3240 0.3485 146,470 +0.01(+2.50%)
Sep 16, 2022 0.3833 0.3998 0.3400 0.3400 190,632 -0.06(-15.00%)
Sep 15, 2022 0.4100 0.4200 0.3964 0.4000 265,548 -0.00(-0.74%)
Sep 14, 2022 0.4000 0.4253 0.3900 0.4030 196,672 +0.00(+0.75%)
Sep 13, 2022 0.3700 0.4159 0.3700 0.4000 140,756 -0.01(-2.34%)
Sep 12, 2022 0.4200 0.4222 0.3969 0.4096 70,161 -0.00(-1.06%)
Sep 09, 2022 0.4000 0.4147 0.3960 0.4140 88,782 +0.02(+3.81%)
Sep 08, 2022 0.3800 0.4000 0.3750 0.3988 77,282 +0.02(+6.38%)
Sep 07, 2022 0.3789 0.3799 0.3621 0.3749 117,273 +0.00(+0.64%)
Sep 06, 2022 0.3653 0.4100 0.3653 0.3725 185,002 -0.03(-6.41%)
Sep 02, 2022 0.4000 0.4080 0.3800 0.3980 108,416 +0.01(+2.60%)
Sep 01, 2022 0.4054 0.4081 0.3806 0.3879 152,087 -0.02(-4.51%)
Aug 31, 2022 0.4300 0.4300 0.4000 0.4062 65,264 -0.00(-0.93%)
Aug 30, 2022 0.4100 0.4250 0.4050 0.4100 83,840 +0.00(+0.22%)
Aug 29, 2022 0.4257 0.4257 0.4000 0.4091 251,666 -0.02(-4.37%)
Aug 26, 2022 0.4580 0.4580 0.4230 0.4278 68,081 -0.02(-3.87%)
Aug 25, 2022 0.4062 0.4590 0.4062 0.4450 150,479 +0.02(+5.70%)
Aug 24, 2022 0.4400 0.4451 0.4100 0.4210 346,466 +0.01(+2.71%)
Aug 23, 2022 0.4250 0.4399 0.4069 0.4099 783,398 -0.02(-4.81%)
Aug 22, 2022 0.4400 0.4600 0.4306 0.4306 128,797 -0.01(-3.11%)
Aug 19, 2022 0.4703 0.4833 0.4166 0.4444 165,472 -0.02(-3.39%)
Aug 18, 2022 0.4700 0.4900 0.4500 0.4600 96,384 -0.00(-0.67%)
Aug 17, 2022 0.4800 0.4900 0.4603 0.4631 137,416 -0.01(-2.11%)
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%)
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.