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 (%)
Aug 31, 2020 69.60 69.60 63.97 66.76 6,097 +0.76(+1.15%)
Aug 28, 2020 62.40 66.00 61.82 66.00 7,120 +2.92(+4.62%)
Aug 27, 2020 63.56 64.93 61.48 63.08 7,433 +0.08(+0.13%)
Aug 26, 2020 62.40 65.36 60.60 63.00 8,666 +0.35(+0.56%)
Aug 25, 2020 67.90 68.39 60.49 62.65 17,777 -4.55(-6.77%)
Aug 24, 2020 74.40 75.60 66.00 67.20 18,528 -5.75(-7.88%)
Aug 21, 2020 73.20 75.17 72.12 72.95 19,069 +0.25(+0.35%)
Aug 20, 2020 74.26 75.24 72.18 72.70 7,304 -1.70(-2.29%)
Aug 19, 2020 73.20 76.80 72.00 74.40 7,452 +1.40(+1.92%)
Aug 18, 2020 75.60 75.60 72.00 73.00 12,864 -2.60(-3.44%)
Aug 17, 2020 80.40 81.60 74.40 75.60 17,746 -4.32(-5.41%)
Aug 14, 2020 85.08 86.40 79.46 79.92 9,912 -4.08(-4.86%)
Aug 13, 2020 82.80 86.40 81.60 84.00 8,620 +1.45(+1.76%)
Aug 12, 2020 86.26 86.99 81.64 82.55 12,824 -2.69(-3.15%)
Aug 11, 2020 86.41 88.16 84.29 85.24 13,761 -3.59(-4.04%)
Aug 10, 2020 87.36 91.43 85.81 88.82 17,597 -0.05(-0.05%)
Aug 07, 2020 91.00 91.19 84.96 88.87 15,838 -2.74(-2.99%)
Aug 06, 2020 83.76 96.73 83.33 91.61 31,388 +6.41(+7.52%)
Aug 05, 2020 88.80 90.00 82.80 85.20 42,411 +8.40(+10.94%)
Aug 04, 2020 81.60 82.80 76.80 76.80 38,402 +0.50(+0.66%)
Aug 03, 2020 74.16 79.15 73.82 76.30 12,171 +0.84(+1.11%)
Jul 31, 2020 76.80 80.40 73.80 75.46 16,245 -0.73(-0.96%)
Jul 30, 2020 80.40 81.46 72.36 76.19 28,319 -4.20(-5.22%)
Jul 29, 2020 85.86 86.98 78.49 80.39 30,544 -5.44(-6.33%)
Jul 28, 2020 90.00 90.00 84.12 85.82 15,037 -3.58(-4.00%)
Jul 27, 2020 93.60 93.60 88.80 89.40 8,023 -2.27(-2.47%)
Jul 24, 2020 94.80 94.80 87.06 91.67 14,975 -4.54(-4.71%)
Jul 23, 2020 106.80 108.00 93.61 96.20 20,433 -5.80(-5.68%)
Jul 22, 2020 100.80 126.00 97.20 102.00 81,857 +3.60(+3.66%)
Jul 21, 2020 88.80 100.80 87.60 98.40 38,344 +10.80(+12.33%)
Jul 20, 2020 88.80 90.00 85.20 87.60 10,969 -0.71(-0.80%)
Jul 17, 2020 87.66 89.64 85.55 88.31 10,906 -0.49(-0.55%)
Jul 16, 2020 87.60 90.00 85.20 88.80 18,119 -2.32(-2.54%)
Jul 15, 2020 96.54 105.60 87.61 91.12 73,035 +7.12(+8.47%)
Jul 14, 2020 84.56 85.66 78.19 84.00 59,609 +0.00(+0.00%)
Jul 13, 2020 88.80 90.00 84.00 84.00 10,778 -4.22(-4.79%)
Jul 10, 2020 86.05 91.10 84.25 88.22 9,657 +2.30(+2.68%)
Jul 09, 2020 86.34 86.40 84.00 85.92 6,552 +0.72(+0.85%)
Jul 08, 2020 86.40 87.60 84.00 85.20 6,486 -0.12(-0.14%)
Jul 07, 2020 88.68 88.68 84.26 85.32 7,553 -3.48(-3.92%)
Jul 06, 2020 86.40 88.80 85.20 88.80 7,535 +0.74(+0.84%)
Jul 02, 2020 87.24 90.60 85.27 88.06 6,047 +1.66(+1.92%)
Jul 01, 2020 88.80 90.00 85.20 86.40 10,986 -1.75(-1.99%)
Jun 30, 2020 90.00 91.86 86.58 88.15 5,220 -1.14(-1.28%)
Jun 29, 2020 90.00 96.00 87.60 89.29 13,268 -0.71(-0.79%)
Jun 26, 2020 86.40 91.20 84.00 90.00 49,886 +1.20(+1.35%)
Jun 25, 2020 90.00 92.40 86.40 88.80 17,032 -1.20(-1.33%)
Jun 24, 2020 96.00 97.20 87.60 90.00 25,937 -6.61(-6.84%)
Jun 23, 2020 98.64 101.76 96.00 96.61 9,204 -1.79(-1.82%)
Jun 22, 2020 100.80 100.80 96.07 98.40 9,072 -2.22(-2.21%)
Jun 19, 2020 104.74 106.80 98.52 100.62 10,800 -2.29(-2.23%)
Jun 18, 2020 100.32 109.20 98.40 102.91 12,667 +2.59(+2.58%)
Jun 17, 2020 102.00 103.20 97.20 100.32 8,134 -1.68(-1.65%)
Jun 16, 2020 108.00 110.40 99.60 102.00 10,577 -0.14(-0.14%)
Jun 15, 2020 101.35 103.76 97.20 102.14 12,123 -1.15(-1.12%)
Jun 12, 2020 110.40 111.00 97.20 103.30 14,627 +0.10(+0.09%)
Jun 11, 2020 102.00 114.00 98.40 103.20 21,714 -9.60(-8.51%)
Jun 10, 2020 123.60 126.00 108.00 112.80 17,154 -3.60(-3.09%)
Jun 09, 2020 120.00 123.60 114.00 116.40 24,846 -12.00(-9.35%)
Jun 08, 2020 92.40 132.00 91.20 128.40 114,018 +37.52(+41.29%)
Jun 05, 2020 91.92 92.40 88.99 90.88 17,808 +0.88(+0.97%)
Jun 04, 2020 91.20 92.40 88.80 90.00 14,559 -1.02(-1.12%)
Jun 03, 2020 94.08 94.08 89.04 91.02 12,033 -1.38(-1.49%)
Jun 02, 2020 93.60 99.60 90.00 92.40 11,816 +0.00(+0.00%)
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.