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 (%)
Oct 29, 2021 83.20 85.80 80.60 81.40 3,275 -3.00(-3.55%)
Oct 28, 2021 83.20 86.80 81.80 84.40 3,600 +1.60(+1.93%)
Oct 27, 2021 80.60 85.60 80.20 82.80 6,840 +1.00(+1.22%)
Oct 26, 2021 82.00 81.80 4,193 +0.60(+0.74%)
Oct 25, 2021 82.60 84.00 80.80 81.20 4,694 -1.20(-1.46%)
Oct 22, 2021 86.00 86.00 80.40 82.40 7,820 -4.80(-5.50%)
Oct 21, 2021 90.00 92.00 86.80 87.20 2,314 -2.60(-2.90%)
Oct 20, 2021 92.00 92.80 88.08 89.80 3,339 -2.40(-2.60%)
Oct 19, 2021 93.00 96.60 90.60 92.20 5,421 -0.80(-0.86%)
Oct 18, 2021 94.20 94.80 91.00 93.00 3,614 -1.20(-1.27%)
Oct 15, 2021 94.60 98.00 92.40 94.20 5,559 +1.00(+1.07%)
Oct 14, 2021 92.60 96.60 92.60 93.20 4,158 +0.60(+0.65%)
Oct 13, 2021 91.80 94.80 90.93 92.60 3,422 +1.40(+1.54%)
Oct 12, 2021 90.80 92.00 88.80 91.20 4,508 +1.40(+1.56%)
Oct 11, 2021 81.60 95.00 81.60 89.80 12,402 +8.20(+10.05%)
Oct 08, 2021 82.20 85.00 80.00 81.60 3,812 -1.40(-1.69%)
Oct 07, 2021 82.60 85.00 81.80 83.00 2,612 +0.40(+0.48%)
Oct 06, 2021 81.80 84.55 80.20 82.60 3,582 -0.20(-0.24%)
Oct 05, 2021 88.40 88.60 79.43 82.80 11,013 -6.10(-6.86%)
Oct 04, 2021 92.60 93.12 88.40 88.90 3,758 -3.90(-4.20%)
Oct 01, 2021 92.00 93.40 90.40 92.80 3,009 +0.80(+0.87%)
Sep 30, 2021 95.00 95.00 91.60 92.00 2,716 -1.80(-1.92%)
Sep 29, 2021 96.80 97.00 93.70 93.80 3,204 -2.00(-2.09%)
Sep 28, 2021 94.20 98.80 93.80 95.80 5,192 +1.20(+1.27%)
Sep 27, 2021 94.80 97.80 94.00 94.60 2,737 -0.20(-0.21%)
Sep 24, 2021 87.80 99.80 87.20 94.80 16,187 +5.60(+6.28%)
Sep 23, 2021 87.40 89.40 87.40 89.20 2,077 +2.00(+2.29%)
Sep 22, 2021 85.60 88.60 85.40 87.20 2,819 +1.60(+1.87%)
Sep 21, 2021 87.00 90.66 85.60 85.60 5,049 -1.60(-1.83%)
Sep 20, 2021 92.20 92.56 85.20 87.20 8,578 -7.40(-7.82%)
Sep 17, 2021 93.80 98.00 92.80 94.60 7,251 +0.80(+0.85%)
Sep 16, 2021 92.00 94.60 89.60 93.80 5,433 +0.80(+0.86%)
Sep 15, 2021 93.20 95.40 90.00 93.00 3,901 -0.80(-0.85%)
Sep 14, 2021 94.20 95.40 92.20 93.80 9,817 -0.20(-0.21%)
Sep 13, 2021 93.40 94.40 89.80 94.00 6,987 +0.60(+0.64%)
Sep 10, 2021 91.20 94.00 89.55 93.40 11,342 +4.20(+4.71%)
Sep 09, 2021 86.20 91.00 84.60 89.20 7,122 +2.40(+2.76%)
Sep 08, 2021 82.60 87.80 80.00 86.80 11,241 +3.40(+4.08%)
Sep 07, 2021 86.20 89.00 81.20 83.40 10,309 -4.20(-4.79%)
Sep 03, 2021 86.40 88.20 85.60 87.60 2,299 +0.60(+0.69%)
Sep 02, 2021 87.40 89.00 87.40 87.00 5,034 -0.40(-0.46%)
Sep 01, 2021 85.00 88.80 83.60 87.40 8,238 +2.80(+3.31%)
Aug 31, 2021 83.20 87.70 82.60 84.60 13,618 +2.00(+2.42%)
Aug 30, 2021 85.00 86.60 81.60 82.60 7,755 -3.00(-3.50%)
Aug 27, 2021 84.20 89.80 82.35 85.60 14,073 +2.40(+2.88%)
Aug 26, 2021 84.40 85.80 81.20 83.20 11,457 -0.80(-0.95%)
Aug 25, 2021 81.40 84.78 80.00 84.00 6,346 +2.80(+3.45%)
Aug 24, 2021 79.60 82.60 78.40 81.20 7,664 +1.60(+2.01%)
Aug 23, 2021 77.60 79.80 76.20 79.60 9,058 +2.00(+2.58%)
Aug 20, 2021 74.20 80.00 73.52 77.60 17,667 +4.80(+6.59%)
Aug 19, 2021 73.60 75.60 71.40 72.80 4,934 -1.00(-1.36%)
Aug 18, 2021 72.00 76.00 69.60 73.80 13,664 +1.80(+2.50%)
Aug 17, 2021 67.40 74.00 67.40 72.00 12,497 +4.40(+6.51%)
Aug 16, 2021 70.00 70.00 67.20 67.60 7,015 -4.00(-5.59%)
Aug 13, 2021 71.60 73.60 70.60 71.60 7,126 +0.00(+0.00%)
Aug 12, 2021 66.20 72.60 66.00 71.60 10,312 +4.40(+6.55%)
Aug 11, 2021 72.60 72.60 65.40 67.20 25,932 -5.20(-7.18%)
Aug 10, 2021 72.60 73.80 69.40 72.40 14,321 -0.80(-1.09%)
Aug 09, 2021 76.60 77.00 70.40 73.20 20,967 +0.20(+0.27%)
Aug 06, 2021 73.80 78.00 71.00 73.00 39,431 -9.00(-10.98%)
Aug 05, 2021 76.00 83.60 74.00 82.00 27,543 +7.00(+9.33%)
Aug 04, 2021 76.60 77.91 73.60 75.00 10,247 -2.40(-3.10%)
Aug 03, 2021 74.00 80.09 73.20 77.40 21,182 +3.00(+4.03%)
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.