Skip to main content

Acorda Therapeutics (NQ: ACOR )

12.00 +0.09 (+0.76%)
Streaming Delayed Price Updated: 12:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 139.60 147.00 134.00 134.80 22,560 -3.20(-2.32%)
Jan 28, 2021 143.80 148.80 132.20 138.00 28,374 -6.40(-4.43%)
Jan 27, 2021 143.40 151.00 137.00 144.40 26,203 -4.60(-3.09%)
Jan 26, 2021 150.60 153.80 147.00 149.00 19,400 +0.20(+0.13%)
Jan 25, 2021 156.30 156.30 142.00 148.80 27,132 -3.20(-2.11%)
Jan 22, 2021 145.60 153.00 143.00 152.00 26,195 +7.60(+5.26%)
Jan 21, 2021 165.00 165.00 141.20 144.40 44,944 -16.40(-10.20%)
Jan 20, 2021 160.40 173.20 152.40 160.80 64,034 +1.40(+0.88%)
Jan 19, 2021 140.60 168.00 139.40 159.40 143,396 +25.40(+18.96%)
Jan 15, 2021 124.80 134.40 121.53 134.00 73,345 +6.60(+5.18%)
Jan 14, 2021 122.00 133.20 115.60 127.40 115,057 +5.00(+4.08%)
Jan 13, 2021 143.20 143.60 110.00 122.40 1,837,569 +37.60(+44.34%)
Jan 12, 2021 82.20 85.40 82.00 84.80 15,634 +2.80(+3.41%)
Jan 11, 2021 80.60 83.60 79.60 82.00 12,369 -0.20(-0.24%)
Jan 08, 2021 83.60 83.60 79.80 82.20 18,160 -1.00(-1.20%)
Jan 07, 2021 79.20 85.60 78.60 83.20 16,147 +5.20(+6.67%)
Jan 06, 2021 81.40 85.60 77.80 78.00 21,757 -2.80(-3.47%)
Jan 05, 2021 76.40 83.60 73.40 80.80 28,907 +4.80(+6.32%)
Jan 04, 2021 71.40 76.60 67.40 76.00 43,626 -6.81(-8.23%)
Dec 31, 2020 82.81 82.81 82.81 17,993 -2.39(-2.80%)
Dec 30, 2020 82.92 86.40 81.08 85.20 17,993 +1.20(+1.43%)
Dec 29, 2020 86.40 87.60 81.60 84.00 13,249 -0.85(-1.00%)
Dec 28, 2020 87.60 88.80 84.00 84.85 13,460 -2.03(-2.33%)
Dec 24, 2020 90.18 91.20 85.20 86.88 12,053 -3.30(-3.66%)
Dec 23, 2020 84.00 93.55 84.00 90.18 29,990 +6.73(+8.07%)
Dec 22, 2020 86.45 87.60 79.22 83.45 20,122 -3.00(-3.47%)
Dec 21, 2020 84.00 90.00 82.80 86.45 25,972 -4.75(-5.21%)
Dec 18, 2020 91.20 96.00 90.61 91.20 18,465 +0.56(+0.62%)
Dec 17, 2020 89.40 94.62 87.65 90.64 18,525 +2.11(+2.39%)
Dec 16, 2020 88.86 90.95 86.40 88.52 17,284 -0.25(-0.28%)
Dec 15, 2020 87.17 89.90 85.38 88.78 7,191 +2.57(+2.98%)
Dec 14, 2020 88.80 92.02 84.42 86.21 16,545 -3.79(-4.21%)
Dec 11, 2020 91.20 94.55 88.86 90.00 9,852 -2.40(-2.60%)
Dec 10, 2020 90.00 98.40 90.00 92.40 16,534 +0.74(+0.81%)
Dec 09, 2020 98.40 98.40 90.00 91.66 16,859 -3.14(-3.32%)
Dec 08, 2020 96.00 97.20 86.40 94.80 17,895 +1.45(+1.56%)
Dec 07, 2020 93.60 101.99 91.84 93.35 22,900 -2.36(-2.47%)
Dec 04, 2020 94.80 95.87 90.60 95.71 17,553 +0.91(+0.96%)
Dec 03, 2020 92.40 98.40 90.00 94.80 36,449 -3.60(-3.66%)
Dec 02, 2020 79.20 112.80 74.40 98.40 195,218 +20.40(+26.15%)
Dec 01, 2020 81.60 81.60 76.80 78.00 21,089 -2.14(-2.67%)
Nov 30, 2020 84.60 85.02 80.14 80.14 24,163 -2.84(-3.43%)
Nov 27, 2020 86.40 86.95 82.92 82.98 16,018 -2.60(-3.04%)
Nov 25, 2020 91.20 91.20 84.26 85.58 30,851 -3.44(-3.87%)
Nov 24, 2020 83.70 92.98 80.40 89.03 49,485 +5.03(+5.99%)
Nov 23, 2020 86.40 86.40 82.80 84.00 16,808 -0.73(-0.86%)
Nov 20, 2020 85.20 87.79 81.74 84.73 22,408 -1.42(-1.64%)
Nov 19, 2020 94.48 94.80 85.20 86.15 23,178 -7.45(-7.96%)
Nov 18, 2020 94.80 98.40 92.40 93.60 15,588 -0.91(-0.96%)
Nov 17, 2020 94.20 95.86 91.80 94.51 9,484 -0.16(-0.16%)
Nov 16, 2020 99.60 99.60 93.60 94.67 13,553 -5.34(-5.34%)
Nov 13, 2020 97.55 101.08 96.00 100.01 9,170 +4.52(+4.74%)
Nov 12, 2020 96.00 98.09 93.60 95.48 9,983 +0.22(+0.23%)
Nov 11, 2020 101.65 102.00 94.76 95.27 10,770 -5.98(-5.90%)
Nov 10, 2020 103.08 103.19 96.79 101.24 11,142 -1.94(-1.88%)
Nov 09, 2020 94.82 104.35 91.32 103.19 27,966 +6.50(+6.73%)
Nov 06, 2020 100.80 100.80 93.60 96.68 21,196 -4.68(-4.62%)
Nov 05, 2020 105.60 106.66 98.40 101.36 35,691 -9.04(-8.18%)
Nov 04, 2020 118.80 122.40 110.40 110.40 42,082 -19.20(-14.81%)
Nov 03, 2020 126.00 136.80 117.60 129.60 87,360 -2.40(-1.82%)
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.