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 (%)
Oct 30, 2009 2680 2719 2581 2608 6,147 -98.40(-3.64%)
Oct 29, 2009 2639 2730 2630 2706 5,695 +70.80(+2.69%)
Oct 28, 2009 2713 2732 2622 2635 7,220 -88.80(-3.26%)
Oct 27, 2009 2732 2771 2707 2724 4,274 -8.40(-0.31%)
Oct 26, 2009 2796 2797 2728 2732 7,869 -63.60(-2.27%)
Oct 23, 2009 2777 2870 2774 2796 7,148 -61.20(-2.14%)
Oct 22, 2009 2831 2892 2794 2857 11,634 +15.60(+0.55%)
Oct 21, 2009 2844 2906 2826 2842 7,474 +1.20(+0.04%)
Oct 20, 2009 2846 2934 2832 2840 10,454 -94.80(-3.23%)
Oct 19, 2009 2986 2986 2868 2935 17,224 -52.80(-1.77%)
Oct 16, 2009 2935 3012 2924 2988 24,818 +30.00(+1.01%)
Oct 15, 2009 3008 3120 2911 2958 109,636 +949.20(+47.25%)
Oct 14, 2009 2009 2009 2009 0 +0.00(+0.00%)
Oct 13, 2009 2069 2070 1862 2009 40,198 -58.80(-2.84%)
Oct 12, 2009 2189 2230 2047 2068 42,989 -34.80(-1.66%)
Oct 09, 2009 2423 2459 1931 2102 121,320 -571.20(-21.36%)
Oct 08, 2009 2776 2803 2657 2674 10,505 -80.40(-2.92%)
Oct 07, 2009 2750 2791 2700 2754 4,356 +3.60(+0.13%)
Oct 06, 2009 2729 2784 2714 2750 3,415 +40.80(+1.51%)
Oct 05, 2009 2738 2785 2708 2710 5,419 -6.00(-0.22%)
Oct 02, 2009 2641 2743 2598 2716 5,838 +44.40(+1.66%)
Oct 01, 2009 2777 2794 2664 2671 3,277 -122.40(-4.38%)
Sep 30, 2009 2834 2892 2764 2794 2,748 -38.40(-1.36%)
Sep 29, 2009 2855 2881 2822 2832 2,027 -25.20(-0.88%)
Sep 28, 2009 2830 2899 2804 2857 2,477 +30.00(+1.06%)
Sep 25, 2009 2838 2846 2791 2827 2,716 -25.20(-0.88%)
Sep 24, 2009 2909 2916 2809 2852 2,551 -56.40(-1.94%)
Sep 23, 2009 2921 2956 2892 2909 2,350 -18.00(-0.62%)
Sep 22, 2009 2951 2996 2898 2927 1,886 -10.80(-0.37%)
Sep 21, 2009 2962 2994 2885 2938 2,765 -22.80(-0.77%)
Sep 18, 2009 2992 3002 2911 2960 4,803 -45.60(-1.52%)
Sep 17, 2009 3005 3046 2986 3006 2,778 -12.00(-0.40%)
Sep 16, 2009 3024 3072 2993 3018 4,329 +9.60(+0.32%)
Sep 15, 2009 2886 3037 2864 3008 3,908 +104.40(+3.60%)
Sep 14, 2009 2813 2910 2813 2904 2,174 +85.20(+3.02%)
Sep 11, 2009 2748 2893 2748 2819 4,751 +81.60(+2.98%)
Sep 10, 2009 2610 2741 2610 2737 4,337 +138.00(+5.31%)
Sep 09, 2009 2600 2627 2578 2599 2,386 +6.00(+0.23%)
Sep 08, 2009 2627 2657 2573 2593 1,399 -10.80(-0.41%)
Sep 04, 2009 2591 2640 2574 2604 1,914 +21.60(+0.84%)
Sep 03, 2009 2590 2627 2534 2582 1,847 +13.20(+0.51%)
Sep 02, 2009 2640 2657 2549 2569 5,985 -81.60(-3.08%)
Sep 01, 2009 2687 2738 2609 2651 3,275 -63.60(-2.34%)
Aug 31, 2009 2712 2760 2661 2714 3,382 -7.20(-0.26%)
Aug 28, 2009 2795 2808 2701 2722 3,672 -52.80(-1.90%)
Aug 27, 2009 2729 2778 2680 2774 2,779 +63.60(+2.35%)
Aug 26, 2009 2630 2732 2624 2711 4,702 +71.16(+2.70%)
Aug 25, 2009 2765 2770 2608 2640 8,430 -116.76(-4.24%)
Aug 24, 2009 2837 2870 2724 2756 2,990 -76.80(-2.71%)
Aug 21, 2009 2845 2858 2808 2833 4,728 +15.60(+0.55%)
Aug 20, 2009 2857 2891 2813 2818 2,486 -52.80(-1.84%)
Aug 19, 2009 2796 2908 2796 2870 1,878 +38.40(+1.36%)
Aug 18, 2009 2795 2843 2757 2832 2,500 +56.40(+2.03%)
Aug 17, 2009 2792 2803 2754 2776 1,784 -60.00(-2.12%)
Aug 14, 2009 2887 2902 2792 2836 2,471 -46.80(-1.62%)
Aug 13, 2009 2856 2940 2824 2882 3,899 +46.80(+1.65%)
Aug 12, 2009 2798 2868 2784 2836 2,217 +48.00(+1.72%)
Aug 11, 2009 2795 2836 2780 2788 1,843 -26.40(-0.94%)
Aug 10, 2009 2832 2861 2796 2814 2,014 -40.80(-1.43%)
Aug 07, 2009 2796 2858 2779 2855 2,861 +94.80(+3.43%)
Aug 06, 2009 2872 2881 2735 2760 3,339 -93.60(-3.28%)
Aug 05, 2009 2982 2982 2832 2854 6,311 -27.60(-0.96%)
Aug 04, 2009 2813 2940 2754 2881 24,243 -220.80(-7.12%)
Aug 03, 2009 3080 3120 3054 3102 2,361 +70.80(+2.34%)
Jul 31, 2009 3020 3061 2978 3031 2,956 +7.20(+0.24%)
Jul 30, 2009 3157 3179 3008 3024 3,312 -94.80(-3.04%)
Jul 29, 2009 3170 3198 3114 3119 6,853 -80.40(-2.51%)
Jul 28, 2009 3137 3205 3118 3199 4,135 +37.20(+1.18%)
Jul 27, 2009 3119 3164 3086 3162 2,678 +33.60(+1.07%)
Jul 24, 2009 3038 3136 3038 3128 2,929 +70.80(+2.32%)
Jul 23, 2009 2891 3109 2812 3058 8,413 +186.00(+6.48%)
Jul 22, 2009 2861 2917 2821 2872 1,815 -8.40(-0.29%)
Jul 21, 2009 2810 2880 2755 2880 3,144 +88.80(+3.18%)
Jul 20, 2009 2827 2863 2779 2791 1,614 -16.80(-0.60%)
Jul 17, 2009 2868 2879 2754 2808 4,921 -56.40(-1.97%)
Jul 16, 2009 2795 2870 2795 2864 2,935 +50.40(+1.79%)
Jul 15, 2009 2827 2891 2798 2814 3,062 +22.80(+0.82%)
Jul 14, 2009 2809 2839 2779 2791 1,193 -27.60(-0.98%)
Jul 13, 2009 2759 2838 2738 2819 2,318 +8.40(+0.30%)
Jul 10, 2009 2798 2842 2778 2810 1,608 +1.20(+0.04%)
Jul 09, 2009 2824 2844 2776 2809 1,811 +13.20(+0.47%)
Jul 08, 2009 2880 2885 2728 2796 5,175 -96.00(-3.32%)
Jul 07, 2009 2909 2975 2882 2892 5,164 -7.20(-0.25%)
Jul 06, 2009 2861 2927 2820 2899 6,130 +50.40(+1.77%)
Jul 02, 2009 2988 2992 2831 2849 7,290 -30.00(-1.04%)
Jul 01, 2009 3078 3119 2870 2879 25,399 -504.00(-14.90%)
Jun 30, 2009 3352 3434 3350 3383 4,277 +64.80(+1.95%)
Jun 29, 2009 3360 3360 3282 3318 1,485 -36.00(-1.07%)
Jun 26, 2009 3308 3380 3247 3354 5,194 +58.80(+1.78%)
Jun 25, 2009 3245 3313 3144 3295 4,623 +132.00(+4.17%)
Jun 24, 2009 3112 3220 3059 3163 2,212 +61.20(+1.97%)
Jun 23, 2009 3079 3172 3074 3102 1,997 +48.00(+1.57%)
Jun 22, 2009 3120 3120 3028 3054 2,464 -72.00(-2.30%)
Jun 19, 2009 3154 3158 3083 3126 3,469 +12.00(+0.39%)
Jun 18, 2009 3054 3127 3030 3114 1,816 +60.00(+1.96%)
Jun 17, 2009 3060 3109 3030 3054 2,104 -12.00(-0.39%)
Jun 16, 2009 3079 3127 3005 3066 3,983 -117.60(-3.69%)
Jun 15, 2009 3092 3270 3092 3184 7,596 +120.00(+3.92%)
Jun 12, 2009 3048 3098 2994 3064 1,078 +7.20(+0.24%)
Jun 11, 2009 2999 3144 2962 3056 1,992 +72.00(+2.41%)
Jun 10, 2009 3074 3080 2940 2984 3,574 -92.40(-3.00%)
Jun 09, 2009 3132 3132 3049 3077 1,991 -44.40(-1.42%)
Jun 08, 2009 3113 3262 3083 3121 4,185 +6.00(+0.19%)
Jun 05, 2009 3136 3144 3062 3115 2,089 -9.60(-0.31%)
Jun 04, 2009 3115 3138 3092 3125 2,513 +7.20(+0.23%)
Jun 03, 2009 3090 3208 3046 3118 3,153 +21.60(+0.70%)
Jun 02, 2009 3032 3132 2992 3096 6,358 +44.40(+1.45%)
Jun 01, 2009 3000 3094 2994 3052 6,196 +94.80(+3.21%)
May 29, 2009 2928 2963 2856 2957 3,809 +43.20(+1.48%)
May 28, 2009 2948 2948 2879 2914 2,861 -34.80(-1.18%)
May 27, 2009 2980 2980 2897 2948 4,781 -36.00(-1.21%)
May 26, 2009 2822 3000 2822 2984 6,922 +134.40(+4.72%)
May 22, 2009 2869 2887 2780 2850 2,699 +50.40(+1.80%)
May 21, 2009 2807 2831 2755 2800 3,155 -40.80(-1.44%)
May 20, 2009 2844 2878 2800 2840 5,541 +3.60(+0.13%)
May 19, 2009 2838 2863 2777 2837 3,046 -7.20(-0.25%)
May 18, 2009 2804 2850 2746 2844 3,455 +56.40(+2.02%)
May 15, 2009 2707 2827 2663 2788 5,071 +85.20(+3.15%)
May 14, 2009 2694 2729 2658 2702 3,597 +25.20(+0.94%)
May 13, 2009 2704 2744 2675 2677 2,746 -51.60(-1.89%)
May 12, 2009 2776 2821 2674 2729 2,550 -22.80(-0.83%)
May 11, 2009 2748 2779 2712 2752 5,858 -38.40(-1.38%)
May 08, 2009 2832 2891 2771 2790 3,741 +6.00(+0.22%)
May 07, 2009 2701 2828 2701 2784 4,763 +46.80(+1.71%)
May 06, 2009 2882 3044 2706 2737 18,781 +397.20(+16.97%)
May 05, 2009 2326 2402 2281 2340 3,794 +4.80(+0.21%)
May 04, 2009 2400 2400 2311 2335 3,939 -37.20(-1.57%)
May 01, 2009 2388 2422 2335 2372 3,393 -7.20(-0.30%)
Apr 30, 2009 2368 2430 2328 2380 6,679 -109.20(-4.39%)
Apr 29, 2009 2453 2520 2405 2489 3,581 +46.80(+1.92%)
Apr 28, 2009 2486 2576 2429 2442 3,645 -74.40(-2.96%)
Apr 27, 2009 2484 2639 2484 2516 3,742 -85.20(-3.27%)
Apr 24, 2009 2632 2656 2550 2602 2,331 -25.20(-0.96%)
Apr 23, 2009 2640 2736 2522 2627 16,874 +426.00(+19.36%)
Apr 22, 2009 2174 2267 2162 2201 3,667 -26.40(-1.19%)
Apr 21, 2009 2177 2240 2177 2227 2,444 +49.20(+2.26%)
Apr 20, 2009 2210 2284 2171 2178 3,244 -82.80(-3.66%)
Apr 17, 2009 2251 2352 2213 2261 3,359 +16.80(+0.75%)
Apr 16, 2009 2213 2278 2135 2244 5,174 +56.40(+2.58%)
Apr 15, 2009 2227 2261 2140 2188 4,575 -51.60(-2.30%)
Apr 14, 2009 2256 2282 2208 2239 3,761 -1.20(-0.05%)
Apr 13, 2009 2194 2258 2190 2240 2,495 +26.40(+1.19%)
Apr 09, 2009 2232 2285 2172 2214 5,603 +9.60(+0.44%)
Apr 08, 2009 2154 2227 2116 2204 4,951 +33.60(+1.55%)
Apr 07, 2009 2238 2266 2165 2171 4,620 -91.20(-4.03%)
Apr 06, 2009 2336 2364 2225 2262 5,749 -100.80(-4.27%)
Apr 03, 2009 2484 2484 2339 2363 4,473 -130.80(-5.25%)
Apr 02, 2009 2502 2520 2476 2494 5,414 +40.80(+1.66%)
Apr 01, 2009 2371 2455 2318 2453 8,276 +75.60(+3.18%)
Mar 31, 2009 2419 2518 2292 2377 51,695 -610.80(-20.44%)
Mar 30, 2009 2951 3016 2886 2988 2,802 -164.40(-5.22%)
Mar 26, 2009 3104 3162 3020 3152 4,576 +54.00(+1.74%)
Mar 25, 2009 3131 3187 2968 3098 4,506 +0.00(+0.00%)
Mar 24, 2009 3144 3224 3095 3098 3,829 -138.00(-4.26%)
Mar 23, 2009 3095 3236 3076 3236 6,665 +18.00(+0.56%)
Mar 20, 2009 3022 3234 2922 3218 17,376 +190.80(+6.30%)
Mar 19, 2009 3094 3103 2957 3028 3,437 -54.00(-1.75%)
Mar 18, 2009 3043 3120 3007 3082 2,971 +34.80(+1.14%)
Mar 17, 2009 2995 3047 2923 3047 3,495 +58.80(+1.97%)
Mar 16, 2009 3112 3185 2968 2988 5,108 -112.80(-3.64%)
Mar 13, 2009 3144 3229 3000 3101 4,212 -19.20(-0.62%)
Mar 12, 2009 2984 3162 2970 3120 4,233 +138.00(+4.63%)
Mar 11, 2009 2984 3024 2947 2982 4,060 +22.80(+0.77%)
Mar 10, 2009 2813 2993 2747 2959 5,615 +198.00(+7.17%)
Mar 09, 2009 2758 2819 2701 2761 5,429 -51.60(-1.83%)
Mar 06, 2009 2555 2842 2530 2813 11,471 +276.00(+10.88%)
Mar 05, 2009 2560 2602 2512 2537 3,465 -69.60(-2.67%)
Mar 04, 2009 2555 2646 2496 2606 3,569 +135.60(+5.49%)
Mar 02, 2009 2584 2639 2441 2471 4,638 -169.20(-6.41%)
Feb 27, 2009 2806 2842 2635 2640 8,331 -218.40(-7.64%)
Feb 26, 2009 2898 2927 2814 2858 9,441 -44.40(-1.53%)
Feb 25, 2009 3047 3084 2797 2903 11,278 -170.40(-5.54%)
Feb 24, 2009 2545 3512 2527 3073 65,209 +498.00(+19.34%)
Feb 23, 2009 2622 2635 2537 2575 2,936 -19.20(-0.74%)
Feb 20, 2009 2662 2690 2552 2594 2,771 -114.00(-4.21%)
Feb 19, 2009 2765 2770 2678 2708 1,382 -34.80(-1.27%)
Feb 18, 2009 2840 2874 2694 2743 3,066 -80.40(-2.85%)
Feb 17, 2009 2845 2920 2820 2824 3,025 -129.60(-4.39%)
Feb 13, 2009 2957 2986 2903 2953 1,549 -3.60(-0.12%)
Feb 12, 2009 2879 2971 2848 2957 1,547 +49.20(+1.69%)
Feb 11, 2009 2825 2940 2818 2908 2,067 +88.80(+3.15%)
Feb 10, 2009 2898 2964 2783 2819 3,342 -86.40(-2.97%)
Feb 09, 2009 2934 3010 2843 2905 3,010 -48.00(-1.63%)
Feb 06, 2009 2878 2956 2840 2953 1,793 +74.40(+2.58%)
Feb 05, 2009 2803 2962 2800 2879 2,042 +60.00(+2.13%)
Feb 04, 2009 2852 2940 2792 2819 2,582 -31.20(-1.09%)
Feb 03, 2009 2849 2892 2794 2850 3,578 +13.20(+0.47%)
Feb 02, 2009 2900 2900 2780 2837 3,581 -106.80(-3.63%)
Jan 30, 2009 2981 3014 2881 2944 1,351 -2.40(-0.08%)
Jan 29, 2009 2998 3043 2936 2946 1,061 -81.60(-2.70%)
Jan 28, 2009 3060 3079 2998 3028 2,087 +13.20(+0.44%)
Jan 27, 2009 3011 3090 2957 3014 1,829 +4.80(+0.16%)
Jan 26, 2009 2957 3090 2929 3010 1,378 +48.00(+1.62%)
Jan 23, 2009 2816 2996 2816 2962 3,310 +44.40(+1.52%)
Jan 22, 2009 2785 2941 2785 2917 4,493 +74.40(+2.62%)
Jan 21, 2009 2700 2872 2660 2843 3,912 +188.40(+7.10%)
Jan 20, 2009 2803 2861 2653 2654 3,293 -175.20(-6.19%)
Jan 16, 2009 2914 2941 2752 2830 4,587 -66.00(-2.28%)
Jan 15, 2009 2938 2995 2758 2896 5,872 -40.80(-1.39%)
Jan 14, 2009 2707 3043 2646 2936 10,525 +187.20(+6.81%)
Jan 13, 2009 2596 2779 2580 2749 2,113 +144.00(+5.53%)
Jan 12, 2009 2738 2760 2568 2605 2,991 -145.20(-5.28%)
Jan 09, 2009 2639 2764 2528 2750 4,437 +120.00(+4.56%)
Jan 08, 2009 2630 2700 2572 2630 3,288 -34.80(-1.31%)
Jan 07, 2009 2579 2687 2569 2665 3,077 +37.20(+1.42%)
Jan 06, 2009 2563 2694 2563 2628 3,389 +97.20(+3.84%)
Jan 05, 2009 2464 2538 2424 2531 3,006 +78.00(+3.18%)
Jan 02, 2009 2462 2520 2430 2453 3,128 -8.40(-0.34%)
Dec 31, 2008 2454 2585 2430 2461 6,023 +16.80(+0.69%)
Dec 30, 2008 2358 2453 2286 2444 4,005 +112.80(+4.84%)
Dec 29, 2008 2412 2412 2284 2332 1,899 -87.60(-3.62%)
Dec 26, 2008 2346 2441 2340 2419 1,825 +79.20(+3.38%)
Dec 24, 2008 2346 2365 2276 2340 1,297 +38.40(+1.67%)
Dec 23, 2008 2322 2348 2273 2302 2,198 -18.00(-0.78%)
Dec 22, 2008 2406 2416 2236 2320 3,059 -86.40(-3.59%)
Dec 19, 2008 2419 2434 2370 2406 5,506 +44.40(+1.88%)
Dec 18, 2008 2160 2467 2159 2362 6,850 +248.40(+11.75%)
Dec 17, 2008 2021 2159 2021 2113 3,309 +72.00(+3.53%)
Dec 16, 2008 1942 2072 1902 2041 3,726 +138.00(+7.25%)
Dec 15, 2008 1954 1985 1878 1903 3,138 -49.20(-2.52%)
Dec 12, 2008 1906 1966 1865 1952 2,654 -2.40(-0.12%)
Dec 11, 2008 1968 2047 1913 1955 2,716 -34.80(-1.75%)
Dec 10, 2008 1968 2004 1925 1990 3,547 +45.60(+2.35%)
Dec 09, 2008 1961 1999 1939 1944 3,967 -34.80(-1.76%)
Dec 08, 2008 1960 2015 1937 1979 3,459 +63.60(+3.32%)
Dec 05, 2008 1835 1961 1787 1915 3,338 +50.40(+2.70%)
Dec 04, 2008 1936 1974 1830 1865 3,955 -98.40(-5.01%)
Dec 03, 2008 1943 2021 1848 1963 3,778 +19.20(+0.99%)
Dec 02, 2008 1868 1982 1835 1944 6,729 +91.20(+4.92%)
Dec 01, 2008 2160 2162 1847 1853 5,191 -321.60(-14.79%)
Nov 28, 2008 2138 2200 2101 2174 1,244 +12.00(+0.55%)
Nov 26, 2008 1981 2174 1981 2162 2,658 +153.60(+7.65%)
Nov 25, 2008 1952 2018 1919 2009 4,732 +97.20(+5.08%)
Nov 24, 2008 1933 1956 1819 1912 6,535 -16.80(-0.87%)
Nov 21, 2008 1873 1939 1801 1928 6,838 +80.40(+4.35%)
Nov 20, 2008 1874 1933 1730 1848 4,552 -36.00(-1.91%)
Nov 19, 2008 2072 2106 1876 1884 3,595 -193.20(-9.30%)
Nov 18, 2008 2179 2222 2006 2077 3,314 -100.80(-4.63%)
Nov 17, 2008 2150 2376 2135 2178 7,270 +15.60(+0.72%)
Nov 14, 2008 2250 2294 2156 2162 3,779 -126.00(-5.51%)
Nov 13, 2008 2183 2309 2084 2288 3,506 +112.80(+5.18%)
Nov 12, 2008 2194 2288 2160 2176 3,235 -38.40(-1.73%)
Nov 11, 2008 2293 2293 2094 2214 4,595 -86.40(-3.76%)
Nov 10, 2008 2468 2479 2252 2300 3,518 -117.60(-4.86%)
Nov 07, 2008 2424 2484 2323 2418 3,182 +20.40(+0.85%)
Nov 06, 2008 2478 2526 2358 2398 2,931 -87.60(-3.52%)
Nov 05, 2008 2581 2640 2474 2485 4,628 -130.80(-5.00%)
Nov 04, 2008 2632 2705 2580 2616 4,535 +45.60(+1.77%)
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.