Skip to main content

Acorda Therapeutics (NQ: ACOR )

0.4807 +0.0149 (+3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.4518 0.4846 0.4518 0.4807 205,168 +0.01(+3.20%)
Jun 30, 2022 0.4500 0.4855 0.4458 0.4658 484,933 +0.02(+4.25%)
Jun 29, 2022 0.4600 0.4600 0.4206 0.4468 603,353 -0.01(-2.30%)
Jun 28, 2022 0.4700 0.4761 0.4501 0.4573 826,490 -0.03(-5.71%)
Jun 27, 2022 0.5195 0.5291 0.4566 0.4850 1,083,386 -0.04(-7.39%)
Jun 24, 2022 0.5630 0.5900 0.5206 0.5237 916,851 -0.04(-7.13%)
Jun 23, 2022 0.5200 0.5880 0.5039 0.5639 1,033,438 +0.04(+7.92%)
Jun 22, 2022 0.5847 0.6396 0.5225 0.5225 1,835,303 -0.09(-15.32%)
Jun 21, 2022 0.6300 0.7500 0.5904 0.6170 4,168,701 -0.02(-2.83%)
Jun 17, 2022 0.5340 0.7000 0.4800 0.6350 12,346,632 +0.02(+2.67%)
Jun 16, 2022 0.5500 0.7891 0.5060 0.6185 53,502,988 +0.22(+54.47%)
Jun 15, 2022 0.3600 0.4200 0.3600 0.4004 926,749 +0.06(+16.09%)
Jun 14, 2022 0.3580 0.3754 0.3391 0.3449 560,134 -0.02(-4.19%)
Jun 13, 2022 0.4000 0.4005 0.3260 0.3600 1,103,062 -0.01(-2.68%)
Jun 10, 2022 0.3750 0.3793 0.3436 0.3699 406,332 +0.01(+1.37%)
Jun 09, 2022 0.3800 0.3920 0.3560 0.3649 784,965 -0.00(-0.30%)
Jun 08, 2022 0.3800 0.3920 0.3400 0.3660 1,104,879 +0.00(+0.83%)
Jun 07, 2022 0.2900 0.3665 0.2900 0.3630 1,153,918 +0.05(+17.29%)
Jun 06, 2022 0.3093 0.3500 0.2833 0.3095 3,153,338 +0.01(+3.17%)
Jun 03, 2022 0.3402 0.3402 0.2763 0.3000 5,705,800 -0.03(-10.02%)
Jun 02, 2022 0.4500 0.4500 0.3333 0.3334 6,945,011 -0.11(-25.04%)
Jun 01, 2022 0.5000 0.5100 0.4448 0.4448 555,788 -0.06(-12.63%)
May 31, 2022 0.4200 0.5300 0.4100 0.5091 947,914 +0.09(+21.21%)
May 27, 2022 0.4200 0.4349 0.4100 0.4200 629,986 +0.01(+1.45%)
May 26, 2022 0.4305 0.4500 0.4010 0.4140 821,327 +0.00(+0.98%)
May 25, 2022 0.4124 0.4600 0.4026 0.4100 585,392 -0.03(-6.39%)
May 24, 2022 0.4700 0.4800 0.4134 0.4380 775,681 -0.06(-11.32%)
May 23, 2022 0.5200 0.5215 0.4867 0.4939 508,005 -0.02(-4.10%)
May 20, 2022 0.6000 0.6000 0.4900 0.5150 475,323 -0.04(-7.14%)
May 19, 2022 0.6300 0.6490 0.5546 0.5546 359,188 -0.02(-4.25%)
May 18, 2022 0.6503 0.6768 0.5320 0.5792 460,946 -0.08(-12.14%)
May 17, 2022 0.6968 0.7544 0.6590 0.6592 172,389 -0.02(-3.06%)
May 16, 2022 0.7800 0.8500 0.6800 0.6800 240,292 -0.06(-7.91%)
May 13, 2022 0.7690 0.7990 0.7145 0.7384 307,506 +0.09(+13.63%)
May 12, 2022 0.7000 0.7700 0.6251 0.6498 200,244 -0.09(-11.59%)
May 11, 2022 0.8800 0.8800 0.7350 0.7350 124,928 -0.08(-10.27%)
May 10, 2022 0.8315 0.8980 0.8000 0.8191 77,000 -0.03(-3.64%)
May 09, 2022 0.9297 0.9372 0.8143 0.8500 194,918 -0.12(-12.22%)
May 06, 2022 1.160 1.220 0.9401 0.9683 249,483 -0.23(-19.20%)
May 05, 2022 1.210 1.282 1.172 1.198 81,828 -0.04(-3.35%)
May 04, 2022 1.300 1.340 1.182 1.240 65,388 -0.07(-5.34%)
May 03, 2022 1.290 1.390 1.290 1.310 16,803 +0.00(+0.00%)
May 02, 2022 1.360 1.440 1.285 1.310 55,576 -0.05(-3.68%)
Apr 29, 2022 1.340 1.400 1.340 1.360 19,106 +0.03(+2.26%)
Apr 28, 2022 1.333 1.380 1.301 1.330 26,298 +0.00(+0.05%)
Apr 27, 2022 1.320 1.380 1.320 1.329 23,614 -0.00(-0.05%)
Apr 26, 2022 1.390 1.395 1.320 1.330 29,904 -0.04(-2.92%)
Apr 25, 2022 1.350 1.480 1.330 1.370 83,911 +0.03(+2.24%)
Apr 22, 2022 1.410 1.434 1.300 1.340 51,799 -0.09(-6.29%)
Apr 21, 2022 1.510 1.564 1.430 1.430 112,488 -0.08(-5.30%)
Apr 20, 2022 1.540 1.614 1.510 1.510 24,323 -0.05(-3.21%)
Apr 19, 2022 1.590 1.596 1.510 1.560 46,501 +0.05(+3.31%)
Apr 18, 2022 1.550 1.660 1.502 1.510 48,940 -0.04(-2.58%)
Apr 14, 2022 1.620 1.646 1.550 1.550 22,511 -0.04(-2.52%)
Apr 13, 2022 1.530 1.600 1.530 1.590 34,255 +0.02(+1.27%)
Apr 12, 2022 1.640 1.645 1.520 1.570 61,190 -0.09(-5.42%)
Apr 11, 2022 1.630 1.670 1.612 1.660 10,122 +0.00(+0.00%)
Apr 08, 2022 1.670 1.690 1.600 1.660 30,141 +0.01(+0.61%)
Apr 07, 2022 1.640 1.680 1.620 1.650 15,135 +0.00(+0.00%)
Apr 06, 2022 1.650 1.670 1.600 1.650 38,354 +0.01(+0.61%)
Apr 05, 2022 1.630 1.690 1.591 1.640 31,184 -0.03(-1.80%)
Apr 04, 2022 1.650 1.690 1.590 1.670 29,992 +0.06(+3.73%)
Apr 01, 2022 1.630 1.710 1.580 1.610 53,855 +0.00(+0.00%)
Mar 31, 2022 1.690 1.700 1.610 1.610 46,286 -0.07(-4.17%)
Mar 30, 2022 1.670 1.720 1.660 1.680 22,980 +0.01(+0.60%)
Mar 29, 2022 1.680 1.740 1.660 1.670 35,446 -0.01(-0.60%)
Mar 28, 2022 1.710 1.750 1.660 1.680 86,694 -0.06(-3.45%)
Mar 25, 2022 1.800 1.820 1.710 1.740 74,920 -0.02(-1.14%)
Mar 24, 2022 1.820 1.815 1.710 1.760 25,810 -0.03(-1.68%)
Mar 23, 2022 1.780 1.860 1.770 1.790 29,404 +0.01(+0.56%)
Mar 22, 2022 1.710 1.790 1.701 1.780 33,526 +0.05(+2.89%)
Mar 21, 2022 1.710 1.775 1.700 1.730 39,258 +0.03(+1.76%)
Mar 18, 2022 1.800 1.840 1.700 1.700 162,903 -0.12(-6.59%)
Mar 17, 2022 1.700 1.850 1.700 1.820 73,926 +0.05(+2.82%)
Mar 16, 2022 1.740 1.770 1.690 1.770 47,034 +0.10(+5.99%)
Mar 15, 2022 1.810 1.810 1.630 1.670 156,057 -0.12(-6.70%)
Mar 14, 2022 1.800 1.850 1.690 1.790 96,538 -0.01(-0.56%)
Mar 11, 2022 1.870 1.920 1.780 1.800 101,308 -0.07(-3.74%)
Mar 10, 2022 2.130 2.160 1.760 1.870 158,822 -0.38(-16.89%)
Mar 09, 2022 2.240 2.290 2.181 2.250 84,410 +0.05(+2.27%)
Mar 08, 2022 2.200 2.240 2.070 2.200 87,394 +0.01(+0.46%)
Mar 07, 2022 2.140 2.240 2.130 2.190 70,869 +0.05(+2.34%)
Mar 04, 2022 2.160 2.170 2.020 2.140 25,281 -0.03(-1.38%)
Mar 03, 2022 2.180 2.200 2.130 2.170 51,540 +0.04(+1.88%)
Mar 02, 2022 2.060 2.140 2.002 2.130 35,154 +0.12(+5.97%)
Mar 01, 2022 2.000 2.040 1.973 2.010 43,995 -0.04(-1.95%)
Feb 28, 2022 2.020 2.100 1.970 2.050 68,728 +0.04(+1.99%)
Feb 25, 2022 2.040 2.060 2.000 2.010 35,057 -0.08(-3.83%)
Feb 24, 2022 1.990 2.150 1.960 2.090 46,612 +0.01(+0.48%)
Feb 23, 2022 2.030 2.100 1.980 2.080 69,322 +0.04(+1.96%)
Feb 22, 2022 2.090 2.110 2.000 2.040 36,543 -0.01(-0.49%)
Feb 18, 2022 2.050 0 -0.07(-3.30%)
Feb 17, 2022 2.180 2.180 2.081 2.120 73,022 -0.04(-1.85%)
Feb 16, 2022 2.100 2.190 2.056 2.160 76,960 +0.10(+4.85%)
Feb 15, 2022 1.900 2.150 1.900 2.060 104,755 +0.16(+8.42%)
Feb 14, 2022 1.830 1.950 1.826 1.900 42,527 +0.05(+2.70%)
Feb 11, 2022 1.850 1.940 1.810 1.850 46,957 +0.02(+1.09%)
Feb 10, 2022 1.980 1.980 1.790 1.830 117,591 -0.11(-5.67%)
Feb 09, 2022 1.900 1.970 1.880 1.940 56,573 +0.09(+4.86%)
Feb 08, 2022 1.920 1.920 1.840 1.850 32,779 -0.06(-3.14%)
Feb 07, 2022 1.980 1.985 1.840 1.910 65,035 +0.02(+1.06%)
Feb 04, 2022 1.900 1.940 1.810 1.890 57,553 +0.05(+2.72%)
Feb 03, 2022 1.830 1.920 1.800 1.840 51,774 -0.02(-1.08%)
Feb 02, 2022 1.890 1.901 1.820 1.860 76,036 -0.01(-0.53%)
Feb 01, 2022 1.850 1.980 1.840 1.870 77,729 +0.02(+1.08%)
Jan 31, 2022 1.790 1.900 1.760 1.850 75,863 +0.08(+4.52%)
Jan 28, 2022 1.660 1.790 1.610 1.770 40,962 +0.06(+3.51%)
Jan 27, 2022 1.840 1.930 1.690 1.710 51,095 -0.13(-7.07%)
Jan 26, 2022 1.900 1.990 1.820 1.840 68,259 -0.06(-3.16%)
Jan 25, 2022 1.900 1.940 1.850 1.900 86,113 +0.12(+6.74%)
Jan 24, 2022 1.760 1.834 1.670 1.780 116,674 -0.08(-4.30%)
Jan 21, 2022 1.880 1.970 1.800 1.860 79,224 -0.06(-3.12%)
Jan 20, 2022 1.870 2.056 1.810 1.920 141,629 +0.12(+6.67%)
Jan 19, 2022 1.880 1.930 1.780 1.800 135,087 -0.08(-4.26%)
Jan 18, 2022 2.110 2.160 1.870 1.880 216,768 -0.28(-12.96%)
Jan 14, 2022 2.160 0 -0.06(-2.70%)
Jan 13, 2022 2.370 2.400 2.220 2.220 51,164 -0.17(-7.11%)
Jan 12, 2022 2.220 2.460 2.220 2.390 101,366 +0.17(+7.66%)
Jan 11, 2022 2.200 2.230 2.150 2.220 24,407 +0.02(+1.09%)
Jan 10, 2022 2.280 2.300 2.180 2.196 96,617 -0.09(-4.10%)
Jan 07, 2022 2.420 2.440 2.260 2.290 103,097 -0.07(-2.97%)
Jan 06, 2022 2.410 2.442 2.270 2.360 66,059 -0.06(-2.48%)
Jan 05, 2022 2.450 2.510 2.330 2.420 89,526 -0.08(-3.20%)
Jan 04, 2022 2.520 2.600 2.420 2.500 70,184 +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.