Skip to main content

Acorda Therapeutics (NQ: ACOR )

11.91 UNCHANGED
Streaming Delayed Price Updated: 2:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 35.80 38.00 35.20 37.00 3,793 +1.60(+4.52%)
Jan 28, 2022 33.20 35.80 32.20 35.40 2,048 +1.20(+3.51%)
Jan 27, 2022 36.80 38.60 33.80 34.20 2,554 -2.60(-7.07%)
Jan 26, 2022 38.00 39.80 36.40 36.80 3,412 -1.20(-3.16%)
Jan 25, 2022 38.00 38.80 37.00 38.00 4,305 +2.40(+6.74%)
Jan 24, 2022 35.20 36.67 33.40 35.60 5,833 -1.60(-4.30%)
Jan 21, 2022 37.60 39.40 36.00 37.20 3,961 -1.20(-3.12%)
Jan 20, 2022 37.40 41.12 36.20 38.40 7,081 +2.40(+6.67%)
Jan 19, 2022 37.60 38.60 35.60 36.00 6,754 -1.60(-4.26%)
Jan 18, 2022 42.20 43.20 37.40 37.60 10,838 -5.60(-12.96%)
Jan 14, 2022 43.20 0 -1.20(-2.70%)
Jan 13, 2022 47.40 48.00 44.40 44.40 2,558 -3.40(-7.11%)
Jan 12, 2022 44.40 49.20 44.40 47.80 5,068 +3.40(+7.66%)
Jan 11, 2022 44.00 44.60 43.00 44.40 1,220 +0.48(+1.09%)
Jan 10, 2022 45.60 46.00 43.60 43.92 4,830 -1.88(-4.10%)
Jan 07, 2022 48.40 48.80 45.20 45.80 5,154 -1.40(-2.97%)
Jan 06, 2022 48.20 48.83 45.40 47.20 3,302 -1.20(-2.48%)
Jan 05, 2022 49.00 50.20 46.60 48.40 4,476 -1.60(-3.20%)
Jan 04, 2022 50.40 52.00 48.40 50.00 3,509 +0.00(+0.00%)
Jan 03, 2022 48.80 50.00 48.40 50.00 7,290 +2.20(+4.60%)
Dec 31, 2021 46.80 49.60 46.80 47.80 6,506 +0.80(+1.70%)
Dec 30, 2021 45.40 48.60 45.40 47.00 7,970 +1.00(+2.17%)
Dec 29, 2021 46.00 47.00 45.20 46.00 6,872 -0.40(-0.86%)
Dec 28, 2021 46.20 47.00 45.00 46.40 7,541 -0.40(-0.85%)
Dec 27, 2021 47.20 47.70 45.20 46.80 8,573 -0.80(-1.68%)
Dec 23, 2021 48.60 49.00 47.20 47.60 4,690 -1.00(-2.06%)
Dec 22, 2021 48.80 50.00 47.70 48.60 2,578 -0.20(-0.41%)
Dec 21, 2021 47.80 51.96 47.80 48.80 9,847 -0.20(-0.41%)
Dec 20, 2021 50.40 51.90 48.40 49.00 6,054 -2.00(-3.92%)
Dec 17, 2021 52.40 53.10 50.45 51.00 3,993 -0.20(-0.39%)
Dec 16, 2021 51.80 54.80 50.20 51.20 3,014 -0.60(-1.16%)
Dec 15, 2021 50.00 53.24 48.02 51.80 4,424 +1.80(+3.60%)
Dec 14, 2021 52.00 53.38 49.40 50.00 5,690 -0.80(-1.57%)
Dec 13, 2021 53.00 53.78 50.43 50.80 4,004 -2.20(-4.15%)
Dec 10, 2021 54.00 55.00 52.20 53.00 7,910 -0.80(-1.49%)
Dec 09, 2021 54.40 55.60 53.40 53.80 4,893 -1.00(-1.82%)
Dec 08, 2021 54.60 55.80 52.59 54.80 6,712 +0.60(+1.11%)
Dec 07, 2021 50.60 55.58 50.60 54.20 17,390 +3.80(+7.54%)
Dec 06, 2021 49.60 53.40 46.80 50.40 11,556 +1.20(+2.44%)
Dec 03, 2021 53.00 54.20 48.60 49.20 5,844 -3.00(-5.75%)
Dec 02, 2021 49.60 52.80 49.60 52.20 7,928 +1.80(+3.57%)
Dec 01, 2021 53.00 56.60 49.80 50.40 13,616 -1.60(-3.08%)
Nov 30, 2021 53.20 55.20 50.80 52.00 19,730 -1.80(-3.35%)
Nov 29, 2021 58.00 61.03 52.80 53.80 18,865 -3.40(-5.94%)
Nov 26, 2021 61.20 61.99 56.00 57.20 8,956 -4.60(-7.44%)
Nov 24, 2021 62.80 64.60 61.40 61.80 11,860 -1.50(-2.37%)
Nov 23, 2021 67.40 68.57 60.20 63.30 17,766 -4.90(-7.18%)
Nov 22, 2021 69.40 69.40 64.80 68.20 11,287 -1.20(-1.73%)
Nov 19, 2021 72.00 73.79 68.20 69.40 7,550 -2.00(-2.80%)
Nov 18, 2021 70.00 72.00 67.20 71.40 8,992 +1.20(+1.71%)
Nov 17, 2021 68.00 70.80 67.80 70.20 7,160 +2.60(+3.85%)
Nov 16, 2021 70.40 71.20 67.00 67.60 10,555 -3.80(-5.32%)
Nov 15, 2021 72.60 74.00 70.60 71.40 5,218 -1.40(-1.92%)
Nov 12, 2021 72.60 74.00 70.00 72.80 7,782 +0.20(+0.28%)
Nov 11, 2021 73.40 76.33 68.00 72.60 20,125 -1.00(-1.36%)
Nov 10, 2021 76.40 73.60 15,976 -1.60(-2.13%)
Nov 09, 2021 74.40 77.00 70.60 75.20 16,277 +0.40(+0.53%)
Nov 08, 2021 78.80 80.65 74.20 74.80 9,671 -2.80(-3.61%)
Nov 05, 2021 80.00 81.50 77.60 77.60 5,060 -2.20(-2.76%)
Nov 04, 2021 82.20 84.00 79.00 79.80 4,245 -3.00(-3.62%)
Nov 03, 2021 81.20 83.87 81.20 82.80 2,626 +1.40(+1.72%)
Nov 02, 2021 84.00 85.60 79.80 81.40 4,671 -2.20(-2.63%)
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.