Skip to main content

Acorda Therapeutics (NQ: ACOR )

11.82 -0.09 (-0.76%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 12.40 12.40 11.84 11.91 2,510 -0.19(-1.57%)
Mar 26, 2024 12.15 12.25 11.81 12.10 3,723 -0.20(-1.63%)
Mar 25, 2024 12.24 12.30 12.24 12.30 933 +0.20(+1.65%)
Mar 22, 2024 12.49 12.50 12.10 12.10 6,316 -0.01(-0.08%)
Mar 21, 2024 13.18 13.18 12.11 12.11 2,071 -0.39(-3.12%)
Mar 20, 2024 13.03 13.50 12.50 12.50 4,681 -0.75(-5.66%)
Mar 19, 2024 13.52 13.62 13.25 13.25 1,488 -0.25(-1.85%)
Mar 18, 2024 13.02 14.10 13.02 13.50 5,065 +1.10(+8.87%)
Mar 15, 2024 14.11 14.11 12.40 12.40 2,942 -0.54(-4.21%)
Mar 14, 2024 12.97 13.05 12.40 12.95 4,457 +0.54(+4.40%)
Mar 13, 2024 12.40 12.40 12.40 12.40 661 -0.26(-2.05%)
Mar 12, 2024 12.47 12.85 12.47 12.66 2,038 +0.66(+5.50%)
Mar 11, 2024 12.47 13.00 12.00 12.00 5,605 -0.79(-6.18%)
Mar 08, 2024 13.30 13.30 12.50 12.79 3,798 -0.87(-6.37%)
Mar 07, 2024 14.00 14.06 13.30 13.66 3,935 +0.36(+2.71%)
Mar 06, 2024 13.27 13.94 13.25 13.30 16,800 +0.30(+2.31%)
Mar 05, 2024 13.01 13.20 12.20 13.00 9,557 -0.01(-0.08%)
Mar 04, 2024 14.02 14.75 13.01 13.01 10,946 -1.19(-8.38%)
Mar 01, 2024 13.60 14.20 13.60 14.20 2,584 +0.60(+4.41%)
Feb 29, 2024 13.60 13.60 13.60 13.60 432 +0.00(+0.00%)
Feb 28, 2024 13.60 13.60 13.60 13.60 1,660 +0.20(+1.49%)
Feb 27, 2024 13.88 14.23 13.30 13.40 2,680 -1.09(-7.52%)
Feb 26, 2024 12.29 14.49 12.29 14.49 3,176 +1.44(+11.07%)
Feb 23, 2024 13.50 13.50 13.05 13.05 698 -0.45(-3.36%)
Feb 22, 2024 14.04 14.04 13.50 13.50 1,824 -0.62(-4.42%)
Feb 21, 2024 14.00 14.50 13.50 14.12 3,964 +0.22(+1.62%)
Feb 20, 2024 14.05 14.13 13.90 13.90 5,010 -0.90(-6.08%)
Feb 16, 2024 15.20 15.31 14.80 14.80 6,217 -0.40(-2.63%)
Feb 15, 2024 15.40 15.40 15.20 15.20 705 -0.40(-2.56%)
Feb 14, 2024 15.65 15.65 15.60 15.60 718 +0.40(+2.63%)
Feb 13, 2024 15.25 15.25 15.20 15.20 955 +0.06(+0.40%)
Feb 12, 2024 15.70 15.72 15.14 15.14 3,535 -0.36(-2.32%)
Feb 09, 2024 15.00 15.50 15.00 15.50 917 +0.35(+2.31%)
Feb 07, 2024 15.15 353 -0.16(-1.05%)
Feb 06, 2024 14.81 15.31 14.81 15.31 3,132 +0.01(+0.07%)
Feb 05, 2024 15.30 15.30 15.30 15.30 657 -0.62(-3.89%)
Feb 02, 2024 15.59 16.25 15.53 15.92 2,327 +0.07(+0.44%)
Feb 01, 2024 15.96 16.74 15.85 15.85 2,599 -0.17(-1.06%)
Jan 31, 2024 15.90 17.15 15.90 16.02 1,755 +0.12(+0.75%)
Jan 30, 2024 15.80 16.60 15.32 15.90 2,052 -0.35(-2.15%)
Jan 29, 2024 16.26 16.63 16.25 16.25 2,954 -0.30(-1.81%)
Jan 26, 2024 16.95 17.24 16.10 16.55 11,863 -0.50(-2.90%)
Jan 25, 2024 16.89 17.06 16.85 17.05 1,089 -0.20(-1.19%)
Jan 24, 2024 16.80 17.28 16.80 17.25 2,312 +0.48(+2.86%)
Jan 23, 2024 16.88 17.22 16.52 16.77 3,911 -0.48(-2.78%)
Jan 22, 2024 17.74 17.77 16.20 17.25 13,596 +0.64(+3.85%)
Jan 19, 2024 17.50 17.50 16.61 16.61 5,748 -0.89(-5.09%)
Jan 18, 2024 18.00 18.00 17.22 17.50 7,428 +0.88(+5.26%)
Jan 17, 2024 16.69 16.69 16.00 16.62 2,991 -0.16(-0.98%)
Jan 16, 2024 16.83 17.01 15.40 16.79 1,766 +0.99(+6.25%)
Jan 12, 2024 17.00 17.00 15.80 15.80 4,308 -0.56(-3.41%)
Jan 11, 2024 16.86 17.01 16.36 16.36 5,341 +0.04(+0.25%)
Jan 10, 2024 15.00 16.64 14.74 16.32 15,502 +2.09(+14.73%)
Jan 08, 2024 14.23 478 -0.27(-1.90%)
Jan 05, 2024 15.00 15.00 14.50 14.50 845 -0.22(-1.53%)
Jan 04, 2024 14.90 14.90 14.72 14.72 828 +0.22(+1.55%)
Jan 03, 2024 14.19 14.91 14.13 14.50 1,976 -0.45(-3.01%)
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.