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 (%)
Nov 30, 2022 12.00 12.90 12.00 12.78 8,084 +0.43(+3.45%)
Nov 29, 2022 12.60 13.00 12.00 12.35 9,261 -0.03(-0.26%)
Nov 28, 2022 12.00 12.80 12.00 12.38 6,016 +0.19(+1.56%)
Nov 25, 2022 12.00 12.60 12.00 12.19 2,274 -0.15(-1.20%)
Nov 23, 2022 12.00 12.60 12.00 12.34 6,374 +0.87(+7.60%)
Nov 22, 2022 10.80 12.00 10.80 11.47 8,505 +0.27(+2.39%)
Nov 21, 2022 13.20 13.27 10.78 11.20 19,429 -1.56(-12.23%)
Nov 18, 2022 13.48 13.48 12.40 12.76 7,365 -0.38(-2.89%)
Nov 17, 2022 13.00 13.40 12.60 13.14 6,282 -0.06(-0.45%)
Nov 16, 2022 12.67 13.40 12.60 13.20 6,930 +0.14(+1.09%)
Nov 15, 2022 13.82 14.40 12.36 13.06 26,355 -0.42(-3.12%)
Nov 14, 2022 14.60 14.78 12.86 13.48 20,262 -0.70(-4.92%)
Nov 11, 2022 14.00 15.20 12.22 14.18 49,388 +1.57(+12.44%)
Nov 10, 2022 12.20 13.26 11.80 12.61 22,491 +0.43(+3.51%)
Nov 09, 2022 13.00 13.00 12.00 12.18 33,587 -0.01(-0.11%)
Nov 08, 2022 12.81 13.60 12.00 12.19 19,801 -0.46(-3.62%)
Nov 07, 2022 14.39 14.97 12.43 12.65 48,810 -2.91(-18.70%)
Nov 04, 2022 15.60 15.60 14.27 15.56 42,211 -0.41(-2.59%)
Nov 03, 2022 14.00 16.50 14.00 15.98 80,185 +1.58(+10.94%)
Nov 02, 2022 14.20 16.00 14.20 14.40 80,458 -1.60(-10.01%)
Nov 01, 2022 18.80 22.60 15.60 16.00 599,203 -5.40(-25.22%)
Oct 31, 2022 13.40 24.80 13.00 21.40 1,316,968 +8.30(+63.36%)
Oct 28, 2022 11.80 13.60 11.00 13.10 181,692 +1.30(+11.02%)
Oct 27, 2022 9.646 13.00 9.610 11.80 709,687 +2.11(+21.72%)
Oct 26, 2022 9.600 10.40 9.600 9.694 44,668 -0.91(-8.55%)
Oct 25, 2022 11.20 11.30 10.40 10.60 23,099 -0.20(-1.85%)
Oct 24, 2022 9.800 11.00 9.200 10.80 67,200 +0.49(+4.75%)
Oct 21, 2022 11.00 11.00 10.20 10.31 73,740 -0.27(-2.55%)
Oct 20, 2022 10.18 11.60 10.10 10.58 141,914 -1.06(-9.11%)
Oct 19, 2022 11.94 13.51 11.10 11.64 470,287 -2.96(-20.27%)
Oct 18, 2022 16.80 16.80 12.80 14.60 1,070,343 -3.34(-18.62%)
Oct 17, 2022 10.00 18.70 9.262 17.94 6,506,149 +11.23(+167.52%)
Oct 14, 2022 6.800 7.200 6.602 6.706 9,057 -0.31(-4.36%)
Oct 13, 2022 7.600 7.600 7.000 7.012 5,919 -0.39(-5.27%)
Oct 12, 2022 7.000 7.600 7.100 7.402 5,379 +0.12(+1.59%)
Oct 11, 2022 8.000 8.000 7.200 7.286 7,960 -0.16(-2.20%)
Oct 10, 2022 8.000 8.200 7.200 7.450 15,940 +0.05(+0.68%)
Oct 07, 2022 7.400 8.000 7.000 7.400 24,061 +0.06(+0.84%)
Oct 06, 2022 7.000 7.400 6.854 7.338 9,393 +0.34(+4.83%)
Oct 05, 2022 6.800 7.796 6.400 7.000 21,239 +0.20(+2.94%)
Oct 04, 2022 6.600 7.190 6.400 6.800 33,708 +0.06(+0.89%)
Oct 03, 2022 6.600 6.600 5.800 6.740 307,486 +0.76(+12.71%)
Sep 30, 2022 5.600 6.520 5.598 5.980 9,516 +0.45(+8.06%)
Sep 29, 2022 5.222 5.948 5.222 5.534 6,088 -0.29(-4.95%)
Sep 28, 2022 6.000 6.440 5.602 5.822 6,473 +0.00(+0.03%)
Sep 27, 2022 6.200 6.490 5.800 5.820 3,991 -0.21(-3.45%)
Sep 26, 2022 5.800 6.488 5.622 6.028 13,126 +0.31(+5.35%)
Sep 23, 2022 6.402 6.540 5.722 5.722 14,399 -0.88(-13.30%)
Sep 22, 2022 6.468 6.600 5.532 6.600 52,786 +0.40(+6.45%)
Sep 21, 2022 6.600 6.940 6.080 6.200 10,348 -0.50(-7.46%)
Sep 20, 2022 6.800 7.318 6.600 6.700 15,072 -0.27(-3.87%)
Sep 19, 2022 6.800 7.558 6.480 6.970 7,323 +0.17(+2.50%)
Sep 16, 2022 7.666 7.996 6.800 6.800 9,531 -1.20(-15.00%)
Sep 15, 2022 8.200 8.400 7.928 8.000 13,277 -0.06(-0.74%)
Sep 14, 2022 8.000 8.506 7.800 8.060 9,833 +0.06(+0.75%)
Sep 13, 2022 7.400 8.318 7.400 8.000 7,037 -0.19(-2.34%)
Sep 12, 2022 8.400 8.444 7.938 8.192 3,508 -0.09(-1.06%)
Sep 09, 2022 8.000 8.294 7.920 8.280 4,439 +0.30(+3.81%)
Sep 08, 2022 7.600 8.000 7.500 7.976 3,864 +0.48(+6.38%)
Sep 07, 2022 7.578 7.598 7.242 7.498 5,863 +0.05(+0.64%)
Sep 06, 2022 7.306 8.200 7.306 7.450 9,250 -0.51(-6.41%)
Sep 02, 2022 8.000 8.160 7.600 7.960 5,420 +0.20(+2.60%)
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.