Skip to main content

Acorda Therapeutics (NQ: ACOR )

13.05 -0.45 (-3.36%)
Streaming Delayed Price Updated: 12:30 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 13.50 13.50 13.05 13.05 698 -0.45(-3.36%)
Feb 22, 2024 14.04 14.04 13.50 13.50 1,824 -0.62(-4.42%)
Feb 21, 2024 14.00 14.50 13.50 14.12 3,964 +0.22(+1.62%)
Feb 20, 2024 14.05 14.13 13.90 13.90 5,010 -0.90(-6.08%)
Feb 16, 2024 15.20 15.31 14.80 14.80 6,217 -0.40(-2.63%)
Feb 15, 2024 15.40 15.40 15.20 15.20 705 -0.40(-2.56%)
Feb 14, 2024 15.65 15.65 15.60 15.60 718 +0.40(+2.63%)
Feb 13, 2024 15.25 15.25 15.20 15.20 955 +0.06(+0.40%)
Feb 12, 2024 15.70 15.72 15.14 15.14 3,535 -0.36(-2.32%)
Feb 09, 2024 15.00 15.50 15.00 15.50 917 +0.35(+2.31%)
Feb 07, 2024 15.15 353 -0.16(-1.05%)
Feb 06, 2024 14.81 15.31 14.81 15.31 3,132 +0.01(+0.07%)
Feb 05, 2024 15.30 15.30 15.30 15.30 657 -0.62(-3.89%)
Feb 02, 2024 15.59 16.25 15.53 15.92 2,327 +0.07(+0.44%)
Feb 01, 2024 15.96 16.74 15.85 15.85 2,599 -0.17(-1.06%)
Jan 31, 2024 15.90 17.15 15.90 16.02 1,755 +0.12(+0.75%)
Jan 30, 2024 15.80 16.60 15.32 15.90 2,052 -0.35(-2.15%)
Jan 29, 2024 16.26 16.63 16.25 16.25 2,954 -0.30(-1.81%)
Jan 26, 2024 16.95 17.24 16.10 16.55 11,863 -0.50(-2.90%)
Jan 25, 2024 16.89 17.06 16.85 17.05 1,089 -0.20(-1.19%)
Jan 24, 2024 16.80 17.28 16.80 17.25 2,312 +0.48(+2.86%)
Jan 23, 2024 16.88 17.22 16.52 16.77 3,911 -0.48(-2.78%)
Jan 22, 2024 17.74 17.77 16.20 17.25 13,596 +0.64(+3.85%)
Jan 19, 2024 17.50 17.50 16.61 16.61 5,748 -0.89(-5.09%)
Jan 18, 2024 18.00 18.00 17.22 17.50 7,428 +0.88(+5.26%)
Jan 17, 2024 16.69 16.69 16.00 16.62 2,991 -0.16(-0.98%)
Jan 16, 2024 16.83 17.01 15.40 16.79 1,766 +0.99(+6.25%)
Jan 12, 2024 17.00 17.00 15.80 15.80 4,308 -0.56(-3.41%)
Jan 11, 2024 16.86 17.01 16.36 16.36 5,341 +0.04(+0.25%)
Jan 10, 2024 15.00 16.64 14.74 16.32 15,502 +2.09(+14.73%)
Jan 08, 2024 14.23 478 -0.27(-1.90%)
Jan 05, 2024 15.00 15.00 14.50 14.50 845 -0.22(-1.53%)
Jan 04, 2024 14.90 14.90 14.72 14.72 828 +0.22(+1.55%)
Jan 03, 2024 14.19 14.91 14.13 14.50 1,976 -0.45(-3.01%)
Jan 02, 2024 14.86 15.26 14.51 14.95 2,377 -0.14(-0.93%)
Dec 29, 2023 14.70 15.09 14.14 15.09 3,598 +0.57(+3.93%)
Dec 28, 2023 14.59 15.46 14.52 14.52 3,355 +0.72(+5.22%)
Dec 27, 2023 14.17 14.71 13.50 13.80 6,507 -0.40(-2.82%)
Dec 26, 2023 14.90 15.29 14.15 14.20 4,479 -1.09(-7.13%)
Dec 22, 2023 14.91 15.45 14.32 15.29 1,461 +0.38(+2.55%)
Dec 21, 2023 15.62 15.66 14.91 14.91 3,667 -0.97(-6.11%)
Dec 20, 2023 15.48 15.94 15.48 15.88 5,156 +0.18(+1.12%)
Dec 19, 2023 16.37 16.37 15.43 15.70 9,367 -0.07(-0.42%)
Dec 18, 2023 14.90 15.90 14.69 15.77 7,193 +0.97(+6.55%)
Dec 15, 2023 13.84 14.80 13.48 14.80 8,136 +1.20(+8.82%)
Dec 14, 2023 14.00 14.49 13.54 13.60 9,322 +0.22(+1.64%)
Dec 13, 2023 12.80 13.50 12.80 13.38 11,237 +0.53(+4.12%)
Dec 12, 2023 12.50 13.45 12.50 12.85 2,653 +0.19(+1.50%)
Dec 11, 2023 12.95 13.45 12.52 12.66 10,046 +0.39(+3.21%)
Dec 08, 2023 12.82 13.40 12.01 12.27 11,640 -0.25(-2.03%)
Dec 07, 2023 12.19 13.24 12.15 12.52 2,675 +0.03(+0.24%)
Dec 06, 2023 11.36 12.49 10.61 12.49 15,053 +1.92(+18.19%)
Dec 05, 2023 10.84 10.84 10.34 10.57 4,261 -0.30(-2.78%)
Dec 04, 2023 10.32 10.87 10.32 10.87 4,657 +0.55(+5.34%)
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.