Skip to main content

Acorda Therapeutics (NQ: ACOR )

12.10 +0.19 (+1.60%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 1710 1778 1661 1769 9,724 +58.80(+3.44%)
Feb 27, 2019 1676 1745 1638 1710 10,790 +30.00(+1.79%)
Feb 26, 2019 1610 1684 1598 1680 20,346 +69.60(+4.32%)
Feb 25, 2019 1577 1612 1560 1610 8,508 +58.80(+3.79%)
Feb 22, 2019 1582 1585 1506 1552 10,065 -54.00(-3.36%)
Feb 21, 2019 1580 1638 1576 1606 7,959 +33.60(+2.14%)
Feb 20, 2019 1639 1652 1553 1572 16,060 -61.20(-3.75%)
Feb 19, 2019 1721 1721 1620 1633 9,568 -82.80(-4.83%)
Feb 15, 2019 1848 1925 1674 1716 21,492 -324.00(-15.88%)
Feb 14, 2019 1849 1886 1813 2040 11,523 +189.60(+10.25%)
Feb 13, 2019 1842 1905 1842 1850 4,623 +9.60(+0.52%)
Feb 12, 2019 1804 1853 1790 1841 4,789 +46.80(+2.61%)
Feb 11, 2019 1819 1841 1770 1794 5,961 -16.80(-0.93%)
Feb 08, 2019 1818 1847 1792 1811 3,833 -9.60(-0.53%)
Feb 07, 2019 1896 1898 1795 1820 4,787 -87.60(-4.59%)
Feb 06, 2019 1949 1966 1897 1908 3,465 -33.60(-1.73%)
Feb 05, 2019 1960 2029 1890 1942 4,958 -8.40(-0.43%)
Feb 04, 2019 1990 2015 1932 1950 4,326 -39.60(-1.99%)
Feb 01, 2019 2002 2042 1968 1990 5,740 -6.00(-0.30%)
Jan 31, 2019 2010 2089 1969 1996 13,480 +19.20(+0.97%)
Jan 30, 2019 1876 1980 1876 1976 7,086 +103.20(+5.51%)
Jan 29, 2019 1832 1878 1820 1873 4,308 +25.20(+1.36%)
Jan 28, 2019 1882 1906 1819 1848 5,082 -66.00(-3.45%)
Jan 25, 2019 1874 1921 1827 1914 5,332 +46.80(+2.51%)
Jan 24, 2019 1925 1950 1847 1867 4,096 -54.00(-2.81%)
Jan 23, 2019 1922 1937 1873 1921 5,143 +9.60(+0.50%)
Jan 22, 2019 1943 1953 1844 1912 7,335 -39.60(-2.03%)
Jan 18, 2019 2024 2051 1927 1951 6,608 -75.60(-3.73%)
Jan 17, 2019 2011 2047 1998 2027 6,243 +10.80(+0.54%)
Jan 16, 2019 1985 2081 1961 2016 6,128 +27.60(+1.39%)
Jan 15, 2019 1987 1997 1948 1988 5,508 +20.40(+1.04%)
Jan 14, 2019 2028 2040 1962 1968 8,270 -78.00(-3.81%)
Jan 11, 2019 2083 2108 2036 2046 10,775 -50.40(-2.40%)
Jan 10, 2019 2021 2106 1963 2096 9,365 +58.80(+2.89%)
Jan 09, 2019 1952 2084 1932 2038 12,970 +96.00(+4.94%)
Jan 08, 2019 2014 2026 1913 1942 10,606 -38.40(-1.94%)
Jan 07, 2019 2027 2041 1957 1980 7,932 -26.40(-1.32%)
Jan 04, 2019 1985 2030 1914 2006 8,693 +98.40(+5.16%)
Jan 03, 2019 1931 1959 1838 1908 7,709 -38.40(-1.97%)
Jan 02, 2019 1831 1957 1796 1946 9,445 +76.80(+4.11%)
Dec 31, 2018 1798 1896 1790 1870 5,691 +72.00(+4.01%)
Dec 28, 2018 1800 1846 1764 1798 5,180 +15.60(+0.88%)
Dec 27, 2018 1818 1879 1718 1782 7,329 -99.60(-5.29%)
Dec 26, 2018 1634 1890 1578 1882 11,139 +229.20(+13.87%)
Dec 24, 2018 1700 1733 1578 1652 17,174 +99.60(+6.41%)
Dec 21, 2018 1670 1688 1543 1553 16,039 -118.80(-7.11%)
Dec 20, 2018 1752 1804 1648 1672 7,566 -82.80(-4.72%)
Dec 19, 2018 1920 1960 1746 1754 4,764 -152.40(-7.99%)
Dec 18, 2018 1981 1997 1877 1907 4,148 -54.00(-2.75%)
Dec 17, 2018 1950 2032 1944 1961 4,701 +19.20(+0.99%)
Dec 14, 2018 1894 1978 1874 1942 3,887 +24.00(+1.25%)
Dec 13, 2018 1976 2003 1901 1918 5,769 -46.80(-2.38%)
Dec 12, 2018 1946 1997 1892 1964 9,664 +25.20(+1.30%)
Dec 11, 2018 2042 2094 1920 1939 28,440 -344.40(-15.08%)
Dec 10, 2018 2228 2309 2138 2284 4,691 +48.00(+2.15%)
Dec 07, 2018 2266 2318 2212 2236 5,723 -21.60(-0.96%)
Dec 06, 2018 2204 2258 2162 2257 4,461 +31.20(+1.40%)
Dec 04, 2018 2472 2512 2196 2226 10,128 -267.60(-10.73%)
Dec 03, 2018 2492 2514 2404 2494 4,927 +42.00(+1.71%)
Nov 30, 2018 2429 2477 2398 2452 3,814 +36.00(+1.49%)
Nov 29, 2018 2495 2536 2393 2416 3,490 -81.60(-3.27%)
Nov 28, 2018 2399 2500 2342 2497 4,835 +112.80(+4.73%)
Nov 27, 2018 2408 2408 2328 2384 3,510 -49.20(-2.02%)
Nov 26, 2018 2314 2438 2314 2434 6,543 +147.60(+6.46%)
Nov 23, 2018 2272 2310 2262 2286 1,583 -2.40(-0.10%)
Nov 21, 2018 2288 2288 2288 0 +61.20(+2.75%)
Nov 20, 2018 2272 2323 2216 2227 2,345 -68.40(-2.98%)
Nov 19, 2018 2364 2420 2285 2296 2,924 -78.00(-3.29%)
Nov 16, 2018 2263 2386 2227 2374 3,580 +97.20(+4.27%)
Nov 15, 2018 2226 2318 2192 2276 5,252 +44.40(+1.99%)
Nov 14, 2018 2336 2344 2192 2232 4,389 -84.00(-3.63%)
Nov 13, 2018 2238 2359 2225 2316 4,839 +108.00(+4.89%)
Nov 12, 2018 2394 2446 2198 2208 7,773 -186.00(-7.77%)
Nov 09, 2018 2441 2472 2363 2394 3,203 -81.60(-3.30%)
Nov 08, 2018 2501 2596 2452 2476 5,446 -19.20(-0.77%)
Nov 07, 2018 2492 2563 2444 2495 5,245 +25.20(+1.02%)
Nov 06, 2018 2417 2548 2414 2470 8,090 +36.00(+1.48%)
Nov 05, 2018 2364 2443 2310 2434 5,750 +98.40(+4.21%)
Nov 02, 2018 2413 2544 2333 2335 5,892 -86.40(-3.57%)
Nov 01, 2018 2340 2488 2303 2422 9,722 +128.40(+5.60%)
Oct 31, 2018 2244 2437 2162 2293 10,655 +195.60(+9.32%)
Oct 30, 2018 2203 2203 2084 2098 9,371 -114.00(-5.15%)
Oct 29, 2018 2275 2324 2203 2212 6,816 -28.80(-1.29%)
Oct 26, 2018 2144 2309 2102 2240 9,225 +73.20(+3.38%)
Oct 25, 2018 2100 2226 2048 2167 5,353 +81.60(+3.91%)
Oct 24, 2018 2183 2263 2083 2086 5,872 -105.60(-4.82%)
Oct 23, 2018 2071 2250 2041 2191 4,895 +99.60(+4.76%)
Oct 22, 2018 2154 2192 2065 2092 8,525 -51.60(-2.41%)
Oct 19, 2018 2269 2365 2070 2143 5,579 -133.20(-5.85%)
Oct 18, 2018 2413 2432 2244 2276 7,476 -26.40(-1.15%)
Oct 17, 2018 2364 2371 2279 2303 3,887 -84.00(-3.52%)
Oct 16, 2018 2208 2401 2162 2387 7,546 +199.20(+9.11%)
Oct 15, 2018 2116 2225 2113 2188 9,301 +66.00(+3.11%)
Oct 12, 2018 2130 2132 2071 2122 4,896 +15.60(+0.74%)
Oct 11, 2018 2000 2116 1966 2106 9,487 +105.60(+5.28%)
Oct 10, 2018 1956 2075 1956 2000 10,969 +37.20(+1.89%)
Oct 09, 2018 2101 2120 1955 1963 9,670 -154.80(-7.31%)
Oct 08, 2018 2130 2195 2101 2118 5,034 -1.20(-0.06%)
Oct 05, 2018 2191 2191 2005 2119 10,495 -120.00(-5.36%)
Oct 04, 2018 2323 2323 2198 2239 5,515 -86.40(-3.72%)
Oct 03, 2018 2278 2375 2268 2326 5,580 +72.00(+3.19%)
Oct 02, 2018 2358 2388 2224 2254 6,098 -118.80(-5.01%)
Oct 01, 2018 2353 2400 2309 2372 3,747 +14.40(+0.61%)
Sep 28, 2018 2376 2394 2328 2358 3,760 -12.00(-0.51%)
Sep 27, 2018 2304 2394 2284 2370 2,948 +60.00(+2.60%)
Sep 26, 2018 2238 2358 2238 2310 5,492 +84.00(+3.77%)
Sep 25, 2018 2250 2292 2220 2226 4,417 -24.00(-1.07%)
Sep 24, 2018 2172 2274 2172 2250 6,143 +66.00(+3.02%)
Sep 21, 2018 2178 2244 2130 2184 31,524 +6.00(+0.28%)
Sep 20, 2018 2154 2190 2106 2178 3,769 +18.00(+0.83%)
Sep 19, 2018 2130 2226 2130 2160 4,824 +24.00(+1.12%)
Sep 18, 2018 2088 2142 2034 2136 6,533 +48.00(+2.30%)
Sep 17, 2018 2076 2136 1950 2088 7,331 +18.00(+0.87%)
Sep 14, 2018 2148 2184 2064 2070 6,571 -96.00(-4.43%)
Sep 13, 2018 1890 2178 1872 2166 23,364 -54.00(-2.43%)
Sep 12, 2018 2280 2310 2106 2220 19,028 -90.00(-3.90%)
Sep 11, 2018 2508 2514 2274 2310 15,337 -186.00(-7.45%)
Sep 10, 2018 3336 3342 2478 2496 30,536 -810.00(-24.50%)
Sep 07, 2018 3312 3336 3258 3306 1,943 -30.00(-0.90%)
Sep 06, 2018 3384 3420 3258 3336 3,336 -48.00(-1.42%)
Sep 05, 2018 3396 3444 3305 3384 4,747 -6.00(-0.18%)
Sep 04, 2018 3462 3480 3372 3390 5,227 -66.00(-1.91%)
Aug 31, 2018 3456 3456 3456 0 +30.00(+0.88%)
Aug 30, 2018 3432 3468 3396 3426 2,880 -6.00(-0.17%)
Aug 29, 2018 3504 3522 3414 3432 2,439 -36.00(-1.04%)
Aug 28, 2018 3498 3570 3468 3468 1,800 -36.00(-1.03%)
Aug 27, 2018 3498 3510 3420 3504 2,432 +36.00(+1.04%)
Aug 24, 2018 3462 3492 3420 3468 4,166 +0.00(+0.00%)
Aug 23, 2018 3516 3522 3408 3468 3,385 -30.00(-0.86%)
Aug 22, 2018 3468 3552 3426 3498 3,754 +30.00(+0.87%)
Aug 21, 2018 3402 3498 3402 3468 2,551 +66.00(+1.94%)
Aug 20, 2018 3396 3420 3348 3402 2,000 +18.00(+0.53%)
Aug 17, 2018 3336 3420 3294 3384 1,913 +42.00(+1.26%)
Aug 16, 2018 3366 3384 3264 3342 2,067 -12.00(-0.36%)
Aug 15, 2018 3390 3410 3312 3354 2,074 -60.00(-1.76%)
Aug 14, 2018 3414 3492 3354 3414 2,869 +84.00(+2.52%)
Aug 13, 2018 3228 3348 3210 3330 3,478 +102.00(+3.16%)
Aug 10, 2018 3204 3264 3168 3228 1,651 +18.00(+0.56%)
Aug 09, 2018 3180 3264 3096 3210 2,305 +18.00(+0.56%)
Aug 08, 2018 3222 3234 3180 3192 2,027 -30.00(-0.93%)
Aug 07, 2018 3258 3288 3174 3222 2,511 -36.00(-1.10%)
Aug 06, 2018 3132 3354 3114 3258 4,581 +108.00(+3.43%)
Aug 03, 2018 3138 3378 3102 3150 5,457 +30.00(+0.96%)
Aug 02, 2018 3300 3378 2913 3120 6,342 +150.00(+5.05%)
Aug 01, 2018 2994 3086 2922 2970 5,050 -24.00(-0.80%)
Jul 31, 2018 2934 3018 2916 2994 3,866 +72.00(+2.46%)
Jul 30, 2018 2862 3000 2862 2922 3,426 +48.00(+1.67%)
Jul 27, 2018 2994 3024 2856 2874 3,055 -102.00(-3.43%)
Jul 26, 2018 2910 2988 2828 2976 4,462 +30.00(+1.02%)
Jul 25, 2018 3444 3504 2799 2946 17,622 -498.00(-14.46%)
Jul 24, 2018 3402 3498 3396 3444 3,142 +78.00(+2.32%)
Jul 23, 2018 3438 3486 3360 3366 2,837 -84.00(-2.43%)
Jul 20, 2018 3504 3510 3426 3450 2,197 -48.00(-1.37%)
Jul 19, 2018 3444 3522 3414 3498 3,394 +54.00(+1.57%)
Jul 18, 2018 3540 3552 3420 3444 2,565 -108.00(-3.04%)
Jul 17, 2018 3594 3624 3552 3552 1,598 -48.00(-1.33%)
Jul 16, 2018 3582 3630 3549 3600 2,021 +24.00(+0.67%)
Jul 13, 2018 3600 3576 2,171 +36.00(+1.02%)
Jul 12, 2018 3558 3558 3462 3540 2,383 +6.00(+0.17%)
Jul 11, 2018 3576 3618 3441 3534 3,064 -66.00(-1.83%)
Jul 10, 2018 3642 3654 3576 3600 2,310 -24.00(-0.66%)
Jul 09, 2018 3690 3690 3594 3624 2,861 -42.00(-1.15%)
Jul 06, 2018 3630 3732 3618 3666 5,639 +36.00(+0.99%)
Jul 05, 2018 3528 3636 3516 3630 2,668 +132.00(+3.77%)
Jul 03, 2018 3498 3498 3498 0 -90.00(-2.51%)
Jul 02, 2018 3408 3630 3408 3588 6,680 +144.00(+4.18%)
Jun 29, 2018 3336 3486 3336 3444 7,862 +132.00(+3.99%)
Jun 28, 2018 3372 3396 3270 3312 13,047 -66.00(-1.95%)
Jun 27, 2018 3462 3492 3378 3378 2,815 -90.00(-2.60%)
Jun 26, 2018 3468 3516 3426 3468 2,489 +6.00(+0.17%)
Jun 25, 2018 3528 3546 3426 3462 2,870 -72.00(-2.04%)
Jun 22, 2018 3594 3594 3432 3534 6,740 -54.00(-1.51%)
Jun 21, 2018 3678 3720 3570 3588 6,324 -72.00(-1.97%)
Jun 20, 2018 3678 3684 3612 3660 5,095 -6.00(-0.16%)
Jun 19, 2018 3648 3708 3648 3666 3,418 -18.00(-0.49%)
Jun 18, 2018 3720 3756 3654 3684 5,173 -54.00(-1.44%)
Jun 15, 2018 3780 3726 3738 12,813 -42.00(-1.11%)
Jun 14, 2018 3822 3834 3744 3780 4,242 -18.00(-0.47%)
Jun 13, 2018 3810 3876 3762 3798 5,484 +0.00(+0.00%)
Jun 12, 2018 3900 3954 3756 3798 5,653 -114.00(-2.91%)
Jun 11, 2018 3636 3948 3492 3912 14,177 +264.00(+7.24%)
Jun 08, 2018 3396 4362 3384 3648 48,153 +300.00(+8.96%)
Jun 07, 2018 3252 3384 3210 3348 4,122 +102.00(+3.14%)
Jun 06, 2018 3180 3270 3180 3246 3,828 +72.00(+2.27%)
Jun 05, 2018 3162 3192 3096 3174 2,772 +12.00(+0.38%)
Jun 04, 2018 3096 3168 3039 3162 2,685 +54.00(+1.74%)
Jun 01, 2018 3174 3174 3093 3108 2,998 -42.00(-1.33%)
May 31, 2018 3144 3198 3078 3150 4,624 -6.00(-0.19%)
May 30, 2018 3054 3186 3054 3156 13,848 +120.00(+3.95%)
May 29, 2018 2886 3048 2886 3036 4,792 +132.00(+4.55%)
May 25, 2018 2904 2904 2904 0 +78.00(+2.76%)
May 24, 2018 2802 2874 2772 2826 3,265 +36.00(+1.29%)
May 23, 2018 2748 2814 2736 2790 2,606 +12.00(+0.43%)
May 22, 2018 2784 2802 2736 2778 2,017 +6.00(+0.22%)
May 21, 2018 2862 2880 2760 2772 4,436 -72.00(-2.53%)
May 18, 2018 2904 2904 2814 2844 3,306 -54.00(-1.86%)
May 17, 2018 2928 2952 2886 2898 2,905 -36.00(-1.23%)
May 16, 2018 2952 3000 2928 2934 3,190 -6.00(-0.20%)
May 15, 2018 2970 2976 2916 2940 2,650 -36.00(-1.21%)
May 14, 2018 2934 2994 2904 2976 3,461 +54.00(+1.85%)
May 11, 2018 2838 2970 2790 2922 4,489 +90.00(+3.18%)
May 10, 2018 2838 2886 2820 2832 2,347 -12.00(-0.42%)
May 09, 2018 2814 2868 2790 2844 2,736 +42.00(+1.50%)
May 08, 2018 2826 2856 2760 2802 2,646 -12.00(-0.43%)
May 07, 2018 2820 2880 2814 2814 2,667 -6.00(-0.21%)
May 04, 2018 2760 2856 2760 2820 2,389 +36.00(+1.29%)
May 03, 2018 2802 2820 2718 2784 2,759 +0.00(+0.00%)
May 02, 2018 2700 2886 2700 2784 3,485 -30.00(-1.07%)
May 01, 2018 2778 2826 2757 2814 2,335 +42.00(+1.52%)
Apr 30, 2018 2832 2844 2760 2772 2,555 -36.00(-1.28%)
Apr 27, 2018 2826 2856 2652 2808 2,520 +6.00(+0.21%)
Apr 26, 2018 2748 2832 2706 2802 3,138 +54.00(+1.97%)
Apr 25, 2018 2748 2772 2670 2748 3,337 -24.00(-0.87%)
Apr 24, 2018 2802 2808 2742 2772 1,755 -30.00(-1.07%)
Apr 23, 2018 2802 2826 2760 2802 2,183 +0.00(+0.00%)
Apr 20, 2018 2796 2820 2723 2802 1,713 -6.00(-0.21%)
Apr 19, 2018 2850 2874 2772 2808 2,004 -60.00(-2.09%)
Apr 18, 2018 2874 2886 2808 2868 2,610 +0.00(+0.00%)
Apr 17, 2018 2814 2880 2796 2868 2,455 +66.00(+2.36%)
Apr 16, 2018 2838 2838 2778 2802 1,346 +0.00(+0.00%)
Apr 13, 2018 2832 2832 2748 2802 1,215 -12.00(-0.43%)
Apr 12, 2018 2838 2844 2796 2814 2,410 -6.00(-0.21%)
Apr 11, 2018 2784 2835 2784 2820 2,092 +6.00(+0.21%)
Apr 10, 2018 2820 2844 2778 2814 3,871 +36.00(+1.30%)
Apr 09, 2018 2766 2832 2748 2778 2,137 +48.00(+1.76%)
Apr 06, 2018 2730 2790 2694 2730 2,804 -24.00(-0.87%)
Apr 05, 2018 2880 2891 2730 2754 2,262 -90.00(-3.16%)
Apr 04, 2018 2706 2868 2706 2844 2,749 +90.00(+3.27%)
Apr 03, 2018 2700 2796 2676 2754 3,293 +78.00(+2.91%)
Apr 02, 2018 2808 2838 2646 2676 4,605 -162.00(-5.71%)
Mar 29, 2018 2838 2838 2838 0 -12.00(-0.42%)
Mar 28, 2018 2844 2904 2784 2850 2,513 +18.00(+0.64%)
Mar 27, 2018 2904 2952 2820 2832 2,499 -78.00(-2.68%)
Mar 26, 2018 2802 2922 2778 2910 4,769 +168.00(+6.13%)
Mar 23, 2018 2814 2850 2742 2742 3,489 -66.00(-2.35%)
Mar 22, 2018 2844 2892 2802 2808 4,056 -90.00(-3.11%)
Mar 21, 2018 2922 2976 2880 2898 2,715 -30.00(-1.02%)
Mar 20, 2018 2952 2994 2892 2928 1,989 -18.00(-0.61%)
Mar 19, 2018 2994 2994 2880 2946 3,467 -60.00(-2.00%)
Mar 16, 2018 2892 3036 2892 3006 8,846 +120.00(+4.16%)
Mar 15, 2018 3042 3060 2880 2886 3,755 -138.00(-4.56%)
Mar 14, 2018 3084 3120 2988 3024 3,587 -48.00(-1.56%)
Mar 13, 2018 3090 3126 3042 3072 2,362 +0.00(+0.00%)
Mar 12, 2018 3066 3120 3054 3072 3,022 -6.00(-0.19%)
Mar 09, 2018 3084 3132 3030 3078 3,881 +0.00(+0.00%)
Mar 08, 2018 3126 3147 3054 3078 3,091 -24.00(-0.77%)
Mar 07, 2018 2964 3108 2940 3102 5,594 +114.00(+3.82%)
Mar 06, 2018 3114 3114 2946 2988 5,890 -126.00(-4.05%)
Mar 05, 2018 2940 3123 2940 3114 6,892 +168.00(+5.70%)
Mar 02, 2018 2898 2958 2856 2946 3,574 +24.00(+0.82%)
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.