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 (%)
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%)
Jul 01, 2022 9.036 9.692 9.036 9.614 10,258 +0.30(+3.20%)
Jun 30, 2022 9.000 9.710 8.916 9.316 24,246 +0.38(+4.25%)
Jun 29, 2022 9.200 9.200 8.412 8.936 30,167 -0.21(-2.30%)
Jun 28, 2022 9.400 9.522 9.002 9.146 41,324 -0.55(-5.71%)
Jun 27, 2022 10.39 10.58 9.132 9.700 54,169 -0.77(-7.39%)
Jun 24, 2022 11.26 11.80 10.41 10.47 45,842 -0.80(-7.13%)
Jun 23, 2022 10.40 11.76 10.08 11.28 51,671 +0.83(+7.92%)
Jun 22, 2022 11.69 12.79 10.45 10.45 91,765 -1.89(-15.32%)
Jun 21, 2022 12.60 15.00 11.81 12.34 208,435 -0.36(-2.83%)
Jun 17, 2022 10.68 14.00 9.600 12.70 617,331 +0.33(+2.67%)
Jun 16, 2022 11.00 15.78 10.12 12.37 2,675,149 +4.36(+54.47%)
Jun 15, 2022 7.200 8.400 7.200 8.008 46,337 +1.11(+16.09%)
Jun 14, 2022 7.160 7.508 6.782 6.898 28,006 -0.30(-4.19%)
Jun 13, 2022 8.000 8.010 6.520 7.200 55,153 -0.20(-2.68%)
Jun 10, 2022 7.500 7.586 6.872 7.398 20,316 +0.10(+1.37%)
Jun 09, 2022 7.600 7.840 7.120 7.298 39,248 -0.02(-0.30%)
Jun 08, 2022 7.600 7.840 6.800 7.320 55,243 +0.06(+0.83%)
Jun 07, 2022 5.800 7.330 5.800 7.260 57,695 +1.07(+17.29%)
Jun 06, 2022 6.186 7.000 5.666 6.190 157,666 +0.19(+3.17%)
Jun 03, 2022 6.804 6.804 5.526 6.000 285,290 -0.67(-10.02%)
Jun 02, 2022 9.000 9.000 6.666 6.668 347,250 -2.23(-25.04%)
Jun 01, 2022 10.00 10.20 8.896 8.896 27,789 -1.29(-12.63%)
May 31, 2022 8.400 10.60 8.200 10.18 47,395 +1.78(+21.21%)
May 27, 2022 8.400 8.698 8.200 8.400 31,499 +0.12(+1.45%)
May 26, 2022 8.610 9.000 8.020 8.280 41,066 +0.08(+0.98%)
May 25, 2022 8.248 9.200 8.052 8.200 29,269 -0.56(-6.39%)
May 24, 2022 9.400 9.600 8.268 8.760 38,784 -1.12(-11.32%)
May 23, 2022 10.40 10.43 9.734 9.878 25,400 -0.42(-4.10%)
May 20, 2022 12.00 12.00 9.800 10.30 23,766 -0.79(-7.14%)
May 19, 2022 12.60 12.98 11.09 11.09 17,959 -0.49(-4.25%)
May 18, 2022 13.01 13.54 10.64 11.58 23,047 -1.60(-12.14%)
May 17, 2022 13.94 15.09 13.18 13.18 8,619 -0.42(-3.06%)
May 16, 2022 15.60 17.00 13.60 13.60 12,014 -1.17(-7.91%)
May 13, 2022 15.38 15.98 14.29 14.77 15,375 +1.77(+13.63%)
May 12, 2022 14.00 15.40 12.50 13.00 10,012 -1.70(-11.59%)
May 11, 2022 17.60 17.60 14.70 14.70 6,246 -1.68(-10.27%)
May 10, 2022 16.63 17.96 16.00 16.38 3,850 -0.62(-3.64%)
May 09, 2022 18.59 18.74 16.29 17.00 9,745 -2.37(-12.22%)
May 06, 2022 23.20 24.40 18.80 19.37 12,474 -4.60(-19.20%)
May 05, 2022 24.20 25.65 23.44 23.97 4,091 -0.83(-3.35%)
May 04, 2022 26.00 26.80 23.64 24.80 3,269 -1.40(-5.34%)
May 03, 2022 25.80 27.80 25.80 26.20 840 +0.00(+0.00%)
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.