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 (%)
Jan 30, 2015 5022 5157 4963 4986 6,253 -54.00(-1.07%)
Jan 29, 2015 5146 5146 5011 5040 6,684 -64.80(-1.27%)
Jan 28, 2015 5294 5299 5094 5105 4,125 -139.20(-2.65%)
Jan 27, 2015 5290 5316 5200 5244 3,439 -96.00(-1.80%)
Jan 26, 2015 5264 5399 5196 5340 4,393 +88.80(+1.69%)
Jan 23, 2015 5207 5252 5122 5251 2,734 +25.20(+0.48%)
Jan 22, 2015 5262 5056 5226 5,820 +87.60(+1.70%)
Jan 21, 2015 5268 5300 5104 5138 2,292 -130.80(-2.48%)
Jan 20, 2015 5131 5320 5047 5269 4,067 +158.40(+3.10%)
Jan 16, 2015 4934 5126 4934 5111 5,978 +157.20(+3.17%)
Jan 15, 2015 4936 4954 5,395 -198.00(-3.84%)
Jan 14, 2015 5257 5387 5140 5152 7,868 -156.00(-2.94%)
Jan 13, 2015 5308 6,881 +94.80(+1.82%)
Jan 12, 2015 5100 5267 5059 5213 6,456 +163.20(+3.23%)
Jan 09, 2015 5040 5080 4953 5050 5,935 +16.80(+0.33%)
Jan 08, 2015 5162 5282 4908 5033 11,288 +14.40(+0.29%)
Jan 07, 2015 4852 5039 4808 5018 4,592 +204.00(+4.24%)
Jan 06, 2015 4861 4944 4746 4814 4,203 -28.80(-0.59%)
Jan 05, 2015 4841 4877 4727 4843 6,436 -18.00(-0.37%)
Jan 02, 2015 4952 5002 4805 4861 3,194 -43.20(-0.88%)
Dec 31, 2014 4904 4904 4904 0 +27.60(+0.57%)
Dec 30, 2014 4903 4942 4854 4877 2,550 -51.60(-1.05%)
Dec 29, 2014 4769 4934 4752 4928 3,197 +169.20(+3.56%)
Dec 26, 2014 4694 4780 4645 4759 2,217 +62.40(+1.33%)
Dec 24, 2014 4697 4697 4697 0 +88.80(+1.93%)
Dec 23, 2014 4840 4840 4554 4608 3,560 -198.00(-4.12%)
Dec 22, 2014 4804 4890 4710 4806 3,906 -1.20(-0.02%)
Dec 19, 2014 4829 4870 4588 4807 12,770 -34.80(-0.72%)
Dec 18, 2014 4693 4848 4628 4842 4,315 +225.60(+4.89%)
Dec 17, 2014 4590 4764 4570 4616 5,339 +26.40(+0.58%)
Dec 16, 2014 4772 4590 3,824 -18.00(-0.39%)
Dec 15, 2014 4730 4788 4562 4608 5,578 -36.00(-0.78%)
Dec 12, 2014 4586 4691 4555 4644 2,700 +7.20(+0.16%)
Dec 11, 2014 4643 4788 4315 4637 3,021 +42.00(+0.91%)
Dec 10, 2014 4654 4705 4520 4595 3,485 -58.80(-1.26%)
Dec 09, 2014 4469 4720 4465 4654 4,922 +111.60(+2.46%)
Dec 08, 2014 4520 4657 4476 4542 5,529 +24.00(+0.53%)
Dec 05, 2014 4324 4536 4302 4518 3,523 +150.00(+3.43%)
Dec 04, 2014 4429 4468 4345 4368 3,013 -52.80(-1.19%)
Dec 03, 2014 4362 4481 4351 4421 3,469 +44.40(+1.01%)
Dec 02, 2014 4282 4404 4218 4376 3,136 +118.80(+2.79%)
Dec 01, 2014 4346 4392 4232 4258 4,360 -116.40(-2.66%)
Nov 28, 2014 4416 4468 4348 4374 1,971 -43.20(-0.98%)
Nov 26, 2014 4417 4417 4417 0 +37.20(+0.85%)
Nov 25, 2014 4370 4386 4308 4380 3,465 +10.80(+0.25%)
Nov 24, 2014 4315 4409 4315 4369 4,550 +56.40(+1.31%)
Nov 21, 2014 4404 4421 4296 4313 3,878 -18.00(-0.42%)
Nov 20, 2014 4184 4346 4178 4331 4,031 +133.20(+3.17%)
Nov 19, 2014 4153 4219 4040 4198 4,117 +54.00(+1.30%)
Nov 18, 2014 4098 4192 4054 4144 2,305 +51.60(+1.26%)
Nov 17, 2014 4016 4139 3988 4092 2,643 +75.60(+1.88%)
Nov 14, 2014 4062 4062 3973 4016 3,034 -31.20(-0.77%)
Nov 13, 2014 4178 4193 4038 4048 4,574 -140.40(-3.35%)
Nov 12, 2014 4266 4276 4168 4188 4,300 -121.20(-2.81%)
Nov 11, 2014 4349 4378 4282 4309 3,388 -39.60(-0.91%)
Nov 10, 2014 4207 4349 4166 4349 3,185 +135.60(+3.22%)
Nov 07, 2014 4300 4300 4165 4213 4,468 -102.00(-2.36%)
Nov 06, 2014 4163 4318 4093 4315 3,344 +171.60(+4.14%)
Nov 05, 2014 4223 4225 4118 4144 3,474 -30.00(-0.72%)
Nov 04, 2014 4214 4248 4159 4174 3,034 -48.00(-1.14%)
Nov 03, 2014 4172 4247 4135 4222 4,642 +43.20(+1.03%)
Oct 31, 2014 4434 4434 4170 4178 5,631 -159.60(-3.68%)
Oct 30, 2014 4366 4369 4142 4338 6,893 +32.40(+0.75%)
Oct 29, 2014 4214 4379 4116 4306 7,967 +98.40(+2.34%)
Oct 28, 2014 4174 4272 4034 4207 5,298 +72.00(+1.74%)
Oct 27, 2014 4080 4150 4110 4135 3,767 +25.20(+0.61%)
Oct 24, 2014 4204 4208 4058 4110 3,396 -93.60(-2.23%)
Oct 23, 2014 3924 4253 3908 4204 9,425 +331.20(+8.55%)
Oct 22, 2014 3976 3850 3872 3,093 -37.20(-0.95%)
Oct 21, 2014 3924 3947 3846 3910 2,985 +24.00(+0.62%)
Oct 20, 2014 3792 3886 3792 3886 3,778 +73.20(+1.92%)
Oct 17, 2014 3943 3769 3812 4,972 -24.00(-0.63%)
Oct 16, 2014 3630 3896 3630 3836 5,257 +98.40(+2.63%)
Oct 15, 2014 3683 3844 3637 3738 5,496 -4.80(-0.13%)
Oct 14, 2014 3750 3778 3628 3743 5,737 +34.80(+0.94%)
Oct 13, 2014 3814 3858 3691 3708 3,855 -100.80(-2.65%)
Oct 10, 2014 3904 3940 3754 3809 6,643 -123.60(-3.14%)
Oct 09, 2014 4037 4037 3886 3932 6,347 -129.00(-3.18%)
Oct 08, 2014 3856 4072 3856 4061 5,006 +193.80(+5.01%)
Oct 07, 2014 4032 4033 3842 3868 6,911 -187.20(-4.62%)
Oct 06, 2014 4136 4161 4043 4055 5,955 -46.80(-1.14%)
Oct 03, 2014 4128 4162 4022 4102 7,268 +13.20(+0.32%)
Oct 02, 2014 4080 4194 4046 4088 7,508 -8.40(-0.21%)
Oct 01, 2014 4078 4148 4022 4097 6,801 +31.20(+0.77%)
Sep 30, 2014 4290 4295 4022 4066 8,929 -217.20(-5.07%)
Sep 29, 2014 4200 4301 4188 4283 5,416 +8.40(+0.20%)
Sep 26, 2014 4302 4344 4112 4274 11,235 +9.60(+0.23%)
Sep 25, 2014 4466 4470 4183 4265 22,724 -249.60(-5.53%)
Sep 24, 2014 3880 4542 3866 4514 80,540 +992.40(+28.18%)
Sep 23, 2014 3499 3563 3469 3522 4,482 +12.00(+0.34%)
Sep 22, 2014 3527 3612 3456 3510 4,318 -90.00(-2.50%)
Sep 19, 2014 3664 3730 3577 3600 6,784 -50.40(-1.38%)
Sep 18, 2014 3590 3679 3545 3650 4,056 +87.60(+2.46%)
Sep 17, 2014 3604 3649 3553 3563 4,282 -26.40(-0.74%)
Sep 16, 2014 3559 3600 3536 3589 2,115 +28.80(+0.81%)
Sep 15, 2014 3649 3666 3557 3560 2,620 -103.20(-2.82%)
Sep 12, 2014 3725 3746 3650 3664 2,279 -44.40(-1.20%)
Sep 11, 2014 3692 3727 3671 3708 2,864 -10.80(-0.29%)
Sep 10, 2014 3703 3730 3680 3719 3,088 +26.40(+0.71%)
Sep 09, 2014 3824 3833 3691 3692 1,851 -142.80(-3.72%)
Sep 08, 2014 3793 3862 3780 3835 2,129 +50.40(+1.33%)
Sep 05, 2014 3810 3847 3736 3785 3,405 -51.60(-1.35%)
Sep 04, 2014 3839 3914 3794 3836 1,854 +27.60(+0.72%)
Sep 03, 2014 3858 3896 3785 3809 3,848 -51.60(-1.34%)
Sep 02, 2014 3944 3972 3847 3860 1,984 -49.20(-1.26%)
Aug 29, 2014 3910 3910 3910 0 +34.80(+0.90%)
Aug 28, 2014 3948 3983 3858 3875 2,001 -86.40(-2.18%)
Aug 27, 2014 3941 3986 3882 3961 3,960 +33.60(+0.86%)
Aug 26, 2014 3881 3960 3876 3928 3,526 +44.40(+1.14%)
Aug 25, 2014 3800 3942 3767 3883 3,110 +103.20(+2.73%)
Aug 22, 2014 3797 3834 3719 3780 3,769 -15.60(-0.41%)
Aug 21, 2014 3774 3812 3707 3796 2,899 +37.20(+0.99%)
Aug 20, 2014 3780 3806 3708 3758 3,190 -45.60(-1.20%)
Aug 19, 2014 3845 3852 3760 3804 4,402 -1.20(-0.03%)
Aug 18, 2014 3832 3845 3768 3805 3,156 +10.80(+0.28%)
Aug 15, 2014 3814 3850 3724 3794 4,179 +20.40(+0.54%)
Aug 14, 2014 3703 3774 3703 3774 2,165 +74.40(+2.01%)
Aug 13, 2014 3696 3755 3668 3700 2,130 +18.00(+0.49%)
Aug 12, 2014 3613 3694 3592 3682 3,138 +39.60(+1.09%)
Aug 11, 2014 3653 3718 3598 3642 2,400 +7.20(+0.20%)
Aug 08, 2014 3550 3658 3509 3635 4,524 +90.00(+2.54%)
Aug 07, 2014 3607 3616 3504 3545 2,645 -36.00(-1.01%)
Aug 06, 2014 3518 3640 3498 3581 5,003 +52.80(+1.50%)
Aug 05, 2014 3473 3575 3451 3528 5,172 +36.00(+1.03%)
Aug 04, 2014 3427 3533 3427 3492 6,759 +78.00(+2.28%)
Aug 01, 2014 3511 3547 3391 3414 6,259 -98.40(-2.80%)
Jul 31, 2014 3766 3766 3486 3512 4,892 -66.00(-1.84%)
Jul 30, 2014 3574 3637 3535 3578 4,030 +44.40(+1.26%)
Jul 29, 2014 3524 3565 3505 3534 3,020 +25.20(+0.72%)
Jul 28, 2014 3540 3557 3482 3509 3,482 -32.40(-0.91%)
Jul 25, 2014 3532 3564 3512 3541 1,937 -6.00(-0.17%)
Jul 24, 2014 3653 3680 3533 3547 3,634 -98.40(-2.70%)
Jul 23, 2014 3605 3688 3605 3646 2,609 +75.60(+2.12%)
Jul 22, 2014 3613 3691 3565 3570 2,679 -15.60(-0.44%)
Jul 21, 2014 3596 3609 3542 3586 2,266 -26.40(-0.73%)
Jul 18, 2014 3516 3623 3516 3612 4,011 +86.40(+2.45%)
Jul 17, 2014 3581 3668 3511 3526 4,749 -94.80(-2.62%)
Jul 16, 2014 3654 3691 3588 3620 2,832 -7.20(-0.20%)
Jul 15, 2014 3768 3810 3602 3628 4,769 -141.60(-3.76%)
Jul 14, 2014 3809 3826 3727 3769 2,939 -2.40(-0.06%)
Jul 11, 2014 3745 3788 3712 3772 2,157 +14.40(+0.38%)
Jul 10, 2014 3659 3817 3637 3757 6,131 +36.00(+0.97%)
Jul 09, 2014 3720 3794 3602 3721 12,462 -126.00(-3.28%)
Jul 08, 2014 3956 3972 3826 3847 6,283 -108.00(-2.73%)
Jul 07, 2014 4063 4102 3923 3955 6,004 -122.40(-3.00%)
Jul 03, 2014 4078 4078 4078 0 -3.60(-0.09%)
Jul 02, 2014 4100 4130 4064 4081 5,624 -10.80(-0.26%)
Jul 01, 2014 4084 4120 4068 4092 4,643 +46.80(+1.16%)
Jun 30, 2014 4074 4118 4027 4045 2,301 -21.60(-0.53%)
Jun 27, 2014 3984 4092 3944 4067 4,836 +48.00(+1.19%)
Jun 26, 2014 4048 4094 3950 4019 3,062 -13.20(-0.33%)
Jun 25, 2014 4064 4114 4012 4032 4,763 -60.00(-1.47%)
Jun 24, 2014 4232 4294 4080 4092 5,391 -123.60(-2.93%)
Jun 23, 2014 4188 4247 4144 4216 5,797 +18.00(+0.43%)
Jun 20, 2014 4163 4199 4098 4198 6,875 +57.00(+1.38%)
Jun 19, 2014 4153 4163 3986 4141 7,518 -12.60(-0.30%)
Jun 18, 2014 3878 4164 3878 4153 31,283 +298.80(+7.75%)
Jun 17, 2014 4103 4147 3798 3854 19,459 -379.20(-8.96%)
Jun 16, 2014 4193 4244 4147 4234 1,927 +20.40(+0.48%)
Jun 13, 2014 4250 4253 4164 4213 2,587 -42.00(-0.99%)
Jun 12, 2014 4160 4260 4127 4255 1,987 +78.00(+1.87%)
Jun 11, 2014 4086 4198 4052 4177 5,619 +55.20(+1.34%)
Jun 10, 2014 4254 4272 4091 4122 5,765 -132.00(-3.10%)
Jun 06, 2014 4225 4272 4166 4254 2,563 +58.80(+1.40%)
Jun 05, 2014 4103 4226 4055 4195 3,110 +115.20(+2.82%)
Jun 04, 2014 3978 4104 3918 4080 3,259 +85.20(+2.13%)
Jun 03, 2014 3900 4003 3871 3995 2,252 +88.80(+2.27%)
Jun 02, 2014 3922 3942 3833 3906 2,361 -39.60(-1.00%)
May 30, 2014 3954 3993 3872 3946 2,377 +3.60(+0.09%)
May 29, 2014 3977 3997 3907 3942 3,567 -30.00(-0.76%)
May 28, 2014 3998 4068 3934 3972 3,340 -45.60(-1.14%)
May 27, 2014 3888 4019 3866 4018 3,908 +163.20(+4.23%)
May 23, 2014 3854 3854 3854 0 +4.80(+0.12%)
May 22, 2014 3722 3863 3692 3850 4,734 +157.20(+4.26%)
May 21, 2014 3652 3721 3628 3692 6,073 +68.40(+1.89%)
May 20, 2014 3713 3749 3587 3624 4,319 -90.00(-2.42%)
May 19, 2014 3683 3726 3619 3714 4,476 -2.40(-0.06%)
May 16, 2014 3636 3725 3575 3716 6,668 +81.60(+2.24%)
May 15, 2014 3580 3660 3569 3635 5,069 +19.20(+0.53%)
May 14, 2014 3638 3661 3575 3616 3,612 -26.40(-0.72%)
May 13, 2014 3689 3707 3618 3642 3,602 -38.40(-1.04%)
May 12, 2014 3654 3713 3599 3680 5,156 +60.00(+1.66%)
May 09, 2014 3536 3656 3518 3620 5,843 +57.60(+1.62%)
May 08, 2014 3671 3748 3553 3563 4,008 -127.20(-3.45%)
May 07, 2014 3799 3810 3612 3690 4,960 -134.40(-3.51%)
May 06, 2014 3840 3926 3796 3824 7,363 +16.80(+0.44%)
May 05, 2014 3869 3937 3791 3808 6,716 -79.20(-2.04%)
May 02, 2014 4140 4152 3834 3887 10,028 -421.20(-9.78%)
May 01, 2014 4252 4370 4190 4308 4,416 +54.00(+1.27%)
Apr 30, 2014 4172 4259 4098 4254 2,547 +42.00(+1.00%)
Apr 29, 2014 4103 4258 4050 4212 2,722 +135.60(+3.33%)
Apr 28, 2014 4043 4172 3916 4076 2,867 +61.20(+1.52%)
Apr 25, 2014 4182 4286 3990 4015 2,296 -183.60(-4.37%)
Apr 24, 2014 4270 4270 4027 4199 1,630 -31.20(-0.74%)
Apr 23, 2014 4294 4351 4175 4230 2,583 -62.40(-1.45%)
Apr 22, 2014 4240 4367 4224 4292 3,851 +81.60(+1.94%)
Apr 21, 2014 4181 4239 4102 4211 3,138 +56.40(+1.36%)
Apr 17, 2014 4154 4154 4154 0 -86.40(-2.04%)
Apr 16, 2014 4265 4286 4197 4241 4,833 +26.40(+0.63%)
Apr 15, 2014 4343 4368 4093 4214 7,818 -90.00(-2.09%)
Apr 14, 2014 4128 4453 4080 4304 12,641 +81.60(+1.93%)
Apr 11, 2014 4381 4526 4220 4223 2,923 -208.80(-4.71%)
Apr 10, 2014 4616 4616 4369 4432 2,837 -186.00(-4.03%)
Apr 09, 2014 4448 4628 4422 4618 2,497 +182.40(+4.11%)
Apr 08, 2014 4512 4582 4337 4435 2,756 -56.40(-1.26%)
Apr 07, 2014 4343 4600 4266 4492 7,066 +138.00(+3.17%)
Apr 04, 2014 4582 4590 4286 4354 5,054 -175.20(-3.87%)
Apr 03, 2014 4614 4614 4463 4529 3,163 -87.60(-1.90%)
Apr 02, 2014 4690 4724 4530 4616 2,446 -50.40(-1.08%)
Apr 01, 2014 4580 4738 4580 4667 3,691 +117.60(+2.59%)
Mar 31, 2014 4428 4570 4322 4549 2,718 +154.80(+3.52%)
Mar 28, 2014 4578 4642 4366 4394 2,288 -188.40(-4.11%)
Mar 27, 2014 4476 4628 4385 4583 2,787 +103.20(+2.30%)
Mar 26, 2014 4730 4754 4476 4480 5,368 -210.60(-4.49%)
Mar 25, 2014 4568 4710 4486 4690 3,984 +154.20(+3.40%)
Mar 24, 2014 4632 4632 4399 4536 4,354 -70.80(-1.54%)
Mar 21, 2014 4740 4776 4562 4607 6,577 -122.40(-2.59%)
Mar 20, 2014 4717 4741 4659 4729 2,394 -2.40(-0.05%)
Mar 19, 2014 4712 4793 4651 4732 3,942 +32.40(+0.69%)
Mar 18, 2014 4529 4699 4525 4699 3,575 +180.00(+3.98%)
Mar 17, 2014 4519 4589 4482 4519 2,357 +44.40(+0.99%)
Mar 14, 2014 4406 4551 4397 4475 2,105 +40.80(+0.92%)
Mar 13, 2014 4571 4606 4398 4434 3,236 -110.40(-2.43%)
Mar 12, 2014 4445 4553 4440 4544 1,685 +60.00(+1.34%)
Mar 11, 2014 4553 4613 4454 4484 2,610 -44.40(-0.98%)
Mar 10, 2014 4540 4562 4445 4529 2,782 -16.80(-0.37%)
Mar 07, 2014 4584 4591 4442 4546 3,224 +1.20(+0.03%)
Mar 06, 2014 4730 4730 4513 4544 5,193 -181.20(-3.83%)
Mar 05, 2014 4680 4790 4643 4726 4,927 +34.80(+0.74%)
Mar 04, 2014 4438 4756 4380 4691 9,004 +327.60(+7.51%)
Mar 03, 2014 4358 4446 4305 4363 3,930 -33.60(-0.76%)
Feb 28, 2014 4439 4621 4373 4397 7,200 -63.60(-1.43%)
Feb 27, 2014 4380 4477 4302 4460 3,826 +74.40(+1.70%)
Feb 26, 2014 4495 4538 4355 4386 5,375 -92.40(-2.06%)
Feb 25, 2014 4403 4494 4361 4478 5,873 +99.60(+2.27%)
Feb 24, 2014 4312 4423 4272 4379 5,060 +106.80(+2.50%)
Feb 21, 2014 4286 4403 4249 4272 4,691 +14.40(+0.34%)
Feb 20, 2014 4190 4295 4142 4258 3,916 +85.20(+2.04%)
Feb 19, 2014 4169 4312 4159 4172 7,095 +10.80(+0.26%)
Feb 18, 2014 4025 4163 4021 4162 5,521 +169.20(+4.24%)
Feb 14, 2014 3992 3992 3992 0 -94.80(-2.32%)
Feb 13, 2014 3715 4091 3710 4087 7,863 +372.00(+10.01%)
Feb 12, 2014 3689 3751 3684 3715 3,639 +13.20(+0.36%)
Feb 11, 2014 3659 3736 3650 3702 3,448 +52.80(+1.45%)
Feb 10, 2014 3630 3670 3584 3649 3,798 +25.20(+0.70%)
Feb 07, 2014 3504 3640 3500 3624 3,267 +145.20(+4.17%)
Feb 06, 2014 3450 3502 3437 3479 2,662 +48.00(+1.40%)
Feb 05, 2014 3439 3463 3401 3431 3,481 -21.60(-0.63%)
Feb 04, 2014 3461 3539 3430 3452 2,602 +26.40(+0.77%)
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.