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 (%)
Dec 29, 2006 1925 1949 1901 1901 979 -30.00(-1.55%)
Dec 28, 2006 1962 1972 1906 1931 1,343 -16.80(-0.86%)
Dec 27, 2006 1884 1973 1884 1948 2,169 +69.60(+3.71%)
Dec 26, 2006 1841 1907 1841 1878 1,155 +31.20(+1.69%)
Dec 22, 2006 1874 1877 1841 1847 1,004 -12.00(-0.65%)
Dec 21, 2006 1878 1888 1830 1859 2,437 -28.80(-1.53%)
Dec 20, 2006 1884 1933 1878 1888 2,523 -10.80(-0.57%)
Dec 19, 2006 1883 1943 1880 1898 3,025 -80.40(-4.06%)
Dec 18, 2006 1967 1998 1944 1979 1,179 +15.60(+0.79%)
Dec 15, 2006 1963 2006 1925 1963 2,030 -16.80(-0.85%)
Dec 14, 2006 1927 2014 1927 1980 1,837 +16.80(+0.86%)
Dec 13, 2006 1915 2006 1859 1963 3,709 +48.00(+2.51%)
Dec 12, 2006 2010 2010 1876 1915 7,028 -82.80(-4.14%)
Dec 11, 2006 2078 2087 1978 1998 2,474 -57.60(-2.80%)
Dec 08, 2006 2008 2159 1957 2056 11,427 -78.00(-3.66%)
Dec 07, 2006 2219 2220 2122 2134 2,046 -69.84(-3.17%)
Dec 06, 2006 2208 2214 2179 2203 2,113 +29.04(+1.34%)
Dec 05, 2006 2177 2250 2167 2174 5,035 -3.59(-0.16%)
Dec 04, 2006 2238 2243 2148 2178 2,917 -60.01(-2.68%)
Dec 01, 2006 2363 2363 2208 2238 3,250 -85.20(-3.67%)
Nov 30, 2006 2340 2374 2293 2323 3,565 -32.40(-1.38%)
Nov 29, 2006 2282 2394 2250 2356 6,686 +90.00(+3.97%)
Nov 28, 2006 2293 2370 2221 2266 1,922 -42.00(-1.82%)
Nov 27, 2006 2417 2443 2261 2308 4,237 -92.40(-3.85%)
Nov 24, 2006 2389 2452 2376 2400 2,592 -10.80(-0.45%)
Nov 22, 2006 2402 2472 2394 2411 10,113 +18.00(+0.75%)
Nov 21, 2006 2322 2430 2255 2393 17,655 +69.60(+3.00%)
Nov 20, 2006 2179 2378 2124 2323 38,141 +217.20(+10.31%)
Nov 17, 2006 1920 2134 1914 2106 13,600 +183.60(+9.55%)
Nov 16, 2006 1830 2014 1829 1922 13,915 +80.40(+4.36%)
Nov 15, 2006 1748 1976 1742 1842 9,917 +87.60(+4.99%)
Nov 14, 2006 1784 1784 1729 1754 3,167 -36.00(-2.01%)
Nov 13, 2006 1784 1848 1772 1790 5,166 -39.60(-2.16%)
Nov 10, 2006 1800 1848 1729 1830 6,176 +50.40(+2.83%)
Nov 09, 2006 1823 1843 1758 1780 3,946 -24.00(-1.33%)
Nov 08, 2006 1860 1860 1756 1804 8,085 -20.40(-1.12%)
Nov 07, 2006 1938 1938 1766 1824 15,179 -118.80(-6.11%)
Nov 06, 2006 1946 1956 1842 1943 6,933 -30.00(-1.52%)
Nov 03, 2006 2021 2021 1837 1973 11,534 -44.40(-2.20%)
Nov 02, 2006 2092 2130 2004 2017 9,974 -50.40(-2.44%)
Nov 01, 2006 2100 2105 2008 2068 7,194 -67.20(-3.15%)
Oct 31, 2006 2160 2160 2114 2135 3,298 -24.00(-1.11%)
Oct 30, 2006 2167 2184 2083 2159 6,573 +19.56(+0.91%)
Oct 27, 2006 2052 2219 2052 2139 17,468 +48.84(+2.34%)
Oct 26, 2006 2068 2090 2022 2090 7,682 +20.40(+0.99%)
Oct 25, 2006 2040 2089 2004 2070 11,995 +32.40(+1.59%)
Oct 24, 2006 2056 2257 2004 2038 40,971 +67.20(+3.41%)
Oct 23, 2006 2040 2058 1944 1970 6,838 -73.20(-3.58%)
Oct 20, 2006 2052 2075 1968 2044 10,929 -14.40(-0.70%)
Oct 19, 2006 2088 2101 2036 2058 10,439 -24.00(-1.15%)
Oct 18, 2006 2047 2124 2016 2082 23,420 +48.00(+2.36%)
Oct 17, 2006 1957 2149 1957 2034 42,770 +72.00(+3.67%)
Oct 16, 2006 1992 2044 1896 1962 26,718 -51.60(-2.56%)
Oct 13, 2006 2071 2100 1994 2014 31,029 -40.80(-1.99%)
Oct 12, 2006 1980 2176 1936 2054 68,469 +91.20(+4.65%)
Oct 11, 2006 1879 2026 1847 1963 46,804 +24.00(+1.24%)
Oct 10, 2006 1964 2008 1849 1939 49,244 +79.20(+4.26%)
Oct 09, 2006 1790 2063 1740 1860 82,760 +72.00(+4.03%)
Oct 06, 2006 1549 2036 1542 1788 153,238 +159.60(+9.80%)
Oct 05, 2006 1328 1667 1274 1628 116,749 +368.40(+29.24%)
Oct 04, 2006 1356 1500 1207 1260 108,479 -120.00(-8.70%)
Oct 03, 2006 1044 1416 992.40 1380 69,215 +336.00(+32.18%)
Oct 02, 2006 1066 1116 1024 1044 15,881 -54.00(-4.92%)
Sep 29, 2006 1169 1216 1072 1098 44,410 +60.00(+5.78%)
Sep 28, 2006 1108 1201 1008 1038 50,681 -42.00(-3.89%)
Sep 27, 2006 1244 1278 1068 1080 63,013 -240.00(-18.18%)
Sep 26, 2006 1212 1428 1174 1320 206,013 +300.00(+29.41%)
Sep 25, 2006 717.60 1042 686.40 1020 196,489 +753.60(+282.88%)
Sep 22, 2006 274.80 289.20 266.40 266.40 349 -2.40(-0.89%)
Sep 21, 2006 279.60 294.00 264.00 268.80 346 -13.20(-4.68%)
Sep 20, 2006 298.80 306.00 278.40 282.00 256 -12.00(-4.08%)
Sep 19, 2006 294.00 309.60 279.60 294.00 411 +15.60(+5.60%)
Sep 18, 2006 289.20 294.00 277.20 278.40 127 -8.40(-2.93%)
Sep 15, 2006 273.60 300.00 268.80 286.80 802 +18.00(+6.70%)
Sep 14, 2006 286.80 290.40 267.60 268.80 576 -15.60(-5.49%)
Sep 13, 2006 298.80 298.80 280.80 284.40 537 -8.40(-2.87%)
Sep 12, 2006 308.40 312.00 282.00 292.80 622 -12.00(-3.94%)
Sep 11, 2006 339.60 339.60 302.40 304.80 641 -31.20(-9.29%)
Sep 08, 2006 346.80 350.40 336.00 336.00 126 -13.20(-3.78%)
Sep 07, 2006 364.80 372.00 349.20 349.20 163 -10.80(-3.00%)
Sep 06, 2006 366.00 366.00 349.20 360.00 656 +27.60(+8.30%)
Sep 05, 2006 338.40 338.40 313.20 332.40 132 -12.00(-3.48%)
Sep 01, 2006 350.40 372.00 336.00 344.40 218 -6.00(-1.71%)
Aug 31, 2006 350.40 350.40 325.20 350.40 140 +2.40(+0.69%)
Aug 30, 2006 348.00 348.00 340.90 348.00 84 +13.20(+3.94%)
Aug 29, 2006 386.40 386.40 309.60 334.80 1,264 +16.80(+5.28%)
Aug 28, 2006 382.80 444.00 309.60 318.00 2,641 -54.00(-14.52%)
Aug 25, 2006 384.00 398.40 364.80 372.00 182 -27.60(-6.91%)
Aug 24, 2006 396.00 408.00 386.40 399.60 91 +10.80(+2.78%)
Aug 23, 2006 400.80 408.00 385.20 388.80 87 +6.00(+1.57%)
Aug 22, 2006 402.00 408.00 382.80 382.80 205 -12.00(-3.04%)
Aug 21, 2006 422.40 422.40 381.60 394.80 152 -16.80(-4.08%)
Aug 18, 2006 393.60 414.00 393.60 411.60 75 +3.60(+0.88%)
Aug 17, 2006 450.00 460.80 408.00 408.00 217 +4.80(+1.19%)
Aug 16, 2006 408.00 409.20 403.20 403.20 29 -4.80(-1.18%)
Aug 15, 2006 408.00 420.00 408.00 408.00 32 +0.00(+0.00%)
Aug 14, 2006 421.20 421.20 408.00 408.00 55 +2.40(+0.59%)
Aug 11, 2006 420.00 420.00 398.40 405.60 136 -16.80(-3.98%)
Aug 10, 2006 446.40 450.00 421.20 422.40 59 -26.40(-5.88%)
Aug 09, 2006 446.40 457.75 418.80 448.80 70 -7.20(-1.58%)
Aug 08, 2006 490.80 492.00 438.00 456.00 226 -19.20(-4.04%)
Aug 07, 2006 486.00 498.00 462.00 475.20 470 +67.20(+16.47%)
Aug 04, 2006 379.20 415.56 379.20 408.00 258 +39.60(+10.75%)
Aug 03, 2006 379.20 388.80 368.40 368.40 51 +15.60(+4.42%)
Aug 02, 2006 370.80 382.80 346.80 352.80 57 -7.20(-2.00%)
Aug 01, 2006 390.00 399.12 351.60 360.00 504 -24.00(-6.25%)
Jul 31, 2006 402.00 402.00 360.00 384.00 172 -28.80(-6.98%)
Jul 28, 2006 432.00 432.00 412.80 412.80 40 +3.60(+0.88%)
Jul 27, 2006 428.40 429.60 409.20 409.20 26 -4.80(-1.16%)
Jul 26, 2006 414.00 429.60 396.00 414.00 27 -6.00(-1.43%)
Jul 25, 2006 439.20 463.20 402.00 420.00 174 -6.00(-1.41%)
Jul 24, 2006 486.00 486.00 426.00 426.00 107 -48.00(-10.13%)
Jul 21, 2006 460.80 480.00 451.20 474.00 20 +30.00(+6.76%)
Jul 20, 2006 445.20 480.00 439.20 444.00 37 +0.00(+0.00%)
Jul 19, 2006 458.40 458.40 444.00 444.00 52 -6.00(-1.33%)
Jul 18, 2006 445.20 498.00 444.00 450.00 49 +0.00(+0.00%)
Jul 17, 2006 463.20 480.00 450.00 450.00 49 -1.20(-0.27%)
Jul 14, 2006 469.20 498.00 451.20 451.20 93 -24.00(-5.05%)
Jul 13, 2006 486.00 494.40 475.20 475.20 80 +12.00(+2.59%)
Jul 12, 2006 496.80 506.40 463.20 463.20 75 -32.40(-6.54%)
Jul 11, 2006 475.20 508.80 464.40 495.60 277 +9.60(+1.98%)
Jul 10, 2006 499.20 511.20 457.20 486.00 352 -7.20(-1.46%)
Jul 07, 2006 493.20 510.00 486.00 493.20 77 +13.20(+2.75%)
Jul 06, 2006 475.20 490.80 468.00 480.00 51 +12.00(+2.56%)
Jul 05, 2006 523.20 523.20 456.00 468.00 185 -42.00(-8.24%)
Jul 03, 2006 494.40 552.00 494.40 510.00 135 +9.60(+1.92%)
Jun 30, 2006 472.80 500.40 472.80 500.40 115 +50.40(+11.20%)
Jun 29, 2006 508.80 540.00 450.00 450.00 160 -46.80(-9.42%)
Jun 28, 2006 502.80 549.60 489.60 496.80 213 +8.40(+1.72%)
Jun 27, 2006 476.40 488.40 468.00 488.40 114 +32.40(+7.11%)
Jun 26, 2006 442.80 471.60 442.80 456.00 40 +27.60(+6.44%)
Jun 23, 2006 459.60 475.20 428.40 428.40 49 -19.20(-4.29%)
Jun 22, 2006 453.60 478.80 426.00 447.60 43 +2.40(+0.54%)
Jun 21, 2006 464.40 478.80 440.40 445.20 437 -6.00(-1.33%)
Jun 20, 2006 462.66 481.20 436.80 451.20 98 +1.20(+0.27%)
Jun 19, 2006 458.40 474.00 448.80 450.00 230 -13.20(-2.85%)
Jun 16, 2006 475.20 476.40 463.20 463.20 121 -3.60(-0.77%)
Jun 15, 2006 448.80 468.00 448.80 466.80 212 +12.00(+2.64%)
Jun 14, 2006 399.60 464.40 399.60 454.80 207 +54.00(+13.47%)
Jun 13, 2006 446.40 464.40 396.00 400.80 5,687 -44.40(-9.97%)
Jun 12, 2006 472.80 481.20 438.00 445.20 1,746 -21.60(-4.63%)
Jun 09, 2006 468.00 482.40 450.00 466.80 9,122 +4.80(+1.04%)
Jun 08, 2006 462.00 474.00 453.60 462.00 163 +6.00(+1.32%)
Jun 07, 2006 474.00 474.00 456.00 456.00 276 +6.00(+1.33%)
Jun 06, 2006 468.00 490.80 450.00 450.00 475 -13.20(-2.85%)
Jun 05, 2006 480.96 494.40 462.00 463.20 1,077 +0.00(+0.00%)
Jun 02, 2006 465.60 516.00 462.00 463.20 316 -4.80(-1.03%)
Jun 01, 2006 490.80 511.20 463.20 468.00 453 +6.00(+1.30%)
May 31, 2006 474.00 480.00 462.00 462.00 173 -6.00(-1.28%)
May 30, 2006 468.00 496.80 456.00 468.00 400 +6.00(+1.30%)
May 26, 2006 498.00 510.00 457.20 462.00 655 +0.00(+0.00%)
May 25, 2006 472.80 480.00 457.20 462.00 471 +8.40(+1.85%)
May 24, 2006 442.80 453.60 442.80 453.60 4,206 +8.40(+1.89%)
May 23, 2006 457.20 462.00 439.20 445.20 308 -4.80(-1.07%)
May 22, 2006 433.20 450.00 433.20 450.00 113 +22.80(+5.34%)
May 19, 2006 471.60 489.36 422.40 427.20 623 -48.00(-10.10%)
May 18, 2006 505.20 505.20 472.80 475.20 3,501 +4.80(+1.02%)
May 17, 2006 500.40 500.40 462.00 470.40 499 -36.00(-7.11%)
May 16, 2006 554.40 555.60 506.40 506.40 585 -48.00(-8.66%)
May 15, 2006 591.60 591.60 549.60 554.40 531 -31.20(-5.33%)
May 12, 2006 601.20 630.00 582.00 585.60 187 -2.40(-0.41%)
May 11, 2006 601.68 618.00 588.00 588.00 482 -25.20(-4.11%)
May 10, 2006 626.40 630.00 602.40 613.20 200 -20.40(-3.22%)
May 09, 2006 606.00 656.40 602.40 633.60 117 +31.20(+5.18%)
May 08, 2006 612.00 618.00 600.00 602.40 179 -9.60(-1.57%)
May 05, 2006 588.00 622.80 588.00 612.00 86 +4.80(+0.79%)
May 04, 2006 564.00 611.04 552.00 607.20 2,506 +43.20(+7.66%)
May 03, 2006 597.60 598.80 558.00 564.00 131 +20.40(+3.75%)
May 02, 2006 571.20 600.00 537.60 543.60 144 -9.60(-1.74%)
May 01, 2006 594.00 594.00 546.00 553.20 73 -34.80(-5.92%)
Apr 28, 2006 612.00 612.00 588.00 588.00 172 -8.40(-1.41%)
Apr 27, 2006 564.00 598.80 564.00 596.40 48 +42.00(+7.58%)
Apr 26, 2006 598.80 598.80 547.20 554.40 117 -34.80(-5.91%)
Apr 25, 2006 600.00 624.00 588.00 589.20 161 +4.80(+0.82%)
Apr 24, 2006 598.80 598.80 564.00 584.40 37 +2.40(+0.41%)
Apr 21, 2006 580.80 594.24 580.80 582.00 32 +4.80(+0.83%)
Apr 20, 2006 606.00 612.00 559.20 577.20 141 -32.40(-5.31%)
Apr 19, 2006 616.80 618.00 601.20 609.60 118 -7.20(-1.17%)
Apr 18, 2006 616.80 628.68 616.80 616.80 65 +4.80(+0.78%)
Apr 17, 2006 639.60 640.80 612.00 612.00 82 -8.40(-1.35%)
Apr 13, 2006 634.80 634.80 612.00 620.40 101 +6.00(+0.98%)
Apr 12, 2006 628.80 648.00 612.00 614.40 1,843 -14.40(-2.29%)
Apr 11, 2006 625.20 636.00 625.20 628.80 157 -7.20(-1.13%)
Apr 10, 2006 654.00 654.00 636.00 636.00 20 -10.80(-1.67%)
Apr 07, 2006 652.20 654.00 643.20 646.80 56 -12.00(-1.82%)
Apr 06, 2006 660.00 660.00 618.00 658.80 300 +28.80(+4.57%)
Apr 05, 2006 609.60 648.00 608.40 630.00 118 +18.00(+2.94%)
Apr 04, 2006 628.80 636.00 606.00 612.00 168 -12.00(-1.92%)
Apr 03, 2006 648.00 660.00 612.00 624.00 125 -2.40(-0.38%)
Mar 31, 2006 651.60 684.00 626.40 626.40 88 -18.00(-2.79%)
Mar 30, 2006 685.20 685.20 612.00 644.40 564 -46.80(-6.77%)
Mar 29, 2006 690.00 700.80 674.40 691.20 140 +12.00(+1.77%)
Mar 28, 2006 694.80 696.00 673.20 679.20 48 -22.80(-3.25%)
Mar 27, 2006 717.60 717.60 692.40 702.00 326 -6.00(-0.85%)
Mar 24, 2006 720.00 720.00 698.82 708.00 117 -12.00(-1.67%)
Mar 23, 2006 726.00 726.00 697.20 720.00 159 +0.00(+0.00%)
Mar 22, 2006 697.20 720.00 697.20 720.00 101 +19.98(+2.85%)
Mar 21, 2006 714.00 716.40 697.20 700.02 22 -17.58(-2.45%)
Mar 20, 2006 692.40 726.00 692.40 717.60 62 +15.29(+2.18%)
Mar 17, 2006 720.00 720.00 691.20 702.31 98 -5.69(-0.80%)
Mar 16, 2006 698.40 714.88 692.40 708.00 109 +9.60(+1.37%)
Mar 15, 2006 718.80 720.00 696.00 698.40 223 -39.60(-5.37%)
Mar 14, 2006 768.00 768.00 684.00 738.00 283 -2.40(-0.32%)
Mar 13, 2006 747.60 768.00 729.60 740.40 78 +14.40(+1.98%)
Mar 10, 2006 726.00 764.40 726.00 726.00 35 -2.40(-0.33%)
Mar 09, 2006 768.00 768.00 721.20 728.40 75 -3.60(-0.49%)
Mar 08, 2006 738.00 778.80 732.00 732.00 63 -6.00(-0.81%)
Mar 07, 2006 798.00 798.00 738.00 738.00 140 -42.00(-5.38%)
Mar 06, 2006 780.00 810.00 770.40 780.00 188 +3.12(+0.40%)
Mar 03, 2006 738.00 819.60 738.00 776.88 567 +42.48(+5.78%)
Mar 02, 2006 764.40 764.40 734.40 734.40 111 -15.60(-2.08%)
Mar 01, 2006 756.00 760.80 732.00 750.00 333 +6.00(+0.81%)
Feb 28, 2006 750.00 750.00 732.00 744.00 83 -6.00(-0.80%)
Feb 27, 2006 762.00 762.00 739.20 750.00 262 +10.80(+1.46%)
Feb 24, 2006 762.00 762.00 739.20 739.20 418 -21.60(-2.84%)
Feb 23, 2006 780.00 780.00 752.40 760.80 105 +1.20(+0.16%)
Feb 22, 2006 780.00 780.00 752.40 759.60 174 +14.40(+1.93%)
Feb 21, 2006 794.40 794.40 734.40 745.20 332 -1.20(-0.16%)
Feb 17, 2006 778.80 780.00 746.40 746.40 287 -7.20(-0.96%)
Feb 16, 2006 732.00 766.80 730.80 753.60 293 +28.80(+3.97%)
Feb 15, 2006 732.00 746.40 720.00 724.80 349 +4.80(+0.67%)
Feb 14, 2006 724.80 753.60 720.00 720.00 804 +0.00(+0.00%)
Feb 13, 2006 810.60 816.00 720.00 720.00 5,365 -86.40(-10.71%)
Feb 10, 2006 740.40 897.60 732.00 806.40 7,762 +0.00(+0.00%)
Feb 09, 2006 0 +0.00(+0.00%)
Feb 08, 2006 0 +0.00(+0.00%)
Feb 07, 2006 0 +0.00(+0.00%)
Feb 06, 2006 0 +0.00(+0.00%)
Feb 03, 2006 0 +0.00(+0.00%)
Feb 02, 2006 0 +0.00(+0.00%)
Feb 01, 2006 0 +0.00(+0.00%)
Jan 31, 2006 0 +0.00(+0.00%)
Jan 30, 2006 0 +0.00(+0.00%)
Jan 27, 2006 0 +0.00(+0.00%)
Jan 26, 2006 0 +0.00(+0.00%)
Jan 25, 2006 0 +0.00(+0.00%)
Jan 24, 2006 0 +0.00(+0.00%)
Jan 23, 2006 0 +0.00(+0.00%)
Jan 20, 2006 0 +0.00(+0.00%)
Jan 19, 2006 0 +0.00(+0.00%)
Jan 18, 2006 0 +0.00(+0.00%)
Jan 17, 2006 0 +0.00(+0.00%)
Jan 13, 2006 0 +0.00(+0.00%)
Jan 12, 2006 0 +0.00(+0.00%)
Jan 11, 2006 0 +0.00(+0.00%)
Jan 10, 2006 0 +0.00(+0.00%)
Jan 09, 2006 0 +0.00(+0.00%)
Jan 06, 2006 0 +0.00(+0.00%)
Jan 05, 2006 0 +0.00(+0.00%)
Jan 04, 2006 0 +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.