Acorda Therapeutics (NQ: ACOR )

4.490 USD +0.220 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 4.340 4.550 4.220 4.490 122,663 +0.22(+5.15%)
May 13, 2021 4.300 4.351 4.150 4.270 74,195 +0.03(+0.71%)
May 12, 2021 4.170 4.417 4.100 4.240 117,911 +0.07(+1.68%)
May 11, 2021 4.050 4.300 4.030 4.170 202,534 +0.00(+0.00%)
May 10, 2021 4.500 4.550 4.140 4.170 223,640 -0.43(-9.35%)
May 07, 2021 4.650 4.831 4.530 4.600 168,175 -0.11(-2.34%)
May 06, 2021 4.890 4.920 4.600 4.710 142,318 -0.21(-4.27%)
May 05, 2021 5.000 5.130 4.810 4.920 116,124 -0.02(-0.40%)
May 04, 2021 5.110 5.110 4.750 4.940 119,102 -0.18(-3.52%)
May 03, 2021 5.280 5.310 4.990 5.120 174,025 -0.10(-1.92%)
Apr 30, 2021 4.880 5.530 4.844 5.220 487,300 +0.36(+7.41%)
Apr 29, 2021 5.090 5.090 4.720 4.860 68,703 -0.11(-2.21%)
Apr 28, 2021 4.730 5.110 4.710 4.970 95,787 +0.20(+4.19%)
Apr 27, 2021 4.700 4.830 4.630 4.770 97,108 +0.08(+1.71%)
Apr 26, 2021 4.700 4.880 4.590 4.690 79,218 -0.01(-0.21%)
Apr 23, 2021 4.750 4.790 4.490 4.700 138,400 -0.03(-0.63%)
Apr 22, 2021 4.570 4.850 4.450 4.730 159,233 +0.13(+2.83%)
Apr 21, 2021 4.120 4.770 4.100 4.600 463,937 +0.45(+10.84%)
Apr 20, 2021 4.220 4.220 4.050 4.150 85,749 -0.06(-1.43%)
Apr 19, 2021 4.200 4.234 4.070 4.210 158,551 +0.02(+0.48%)
Apr 16, 2021 3.950 4.330 3.901 4.190 173,500 +0.26(+6.62%)
Apr 15, 2021 4.090 4.150 3.850 3.930 164,110 -0.17(-4.15%)
Apr 14, 2021 4.130 4.230 4.020 4.100 114,586 -0.06(-1.44%)
Apr 13, 2021 4.020 4.160 3.990 4.160 177,668 +0.08(+1.96%)
Apr 12, 2021 4.210 4.220 3.910 4.080 227,654 -0.11(-2.63%)
Apr 09, 2021 4.400 4.480 4.140 4.190 345,000 -0.25(-5.63%)
Apr 08, 2021 4.710 4.710 4.430 4.440 373,301 -0.22(-4.72%)
Apr 07, 2021 4.800 4.890 4.620 4.660 72,184 -0.14(-2.92%)
Apr 06, 2021 4.810 4.950 4.670 4.800 125,759 -0.02(-0.41%)
Apr 05, 2021 4.850 4.910 4.610 4.820 158,502 +0.04(+0.84%)
Apr 01, 2021 4.980 5.019 4.730 4.780 89,600 -0.09(-1.85%)
Mar 31, 2021 4.850 5.000 4.850 4.870 64,077 +0.02(+0.41%)
Mar 30, 2021 4.830 5.130 4.710 4.850 168,686 -0.01(-0.21%)
Mar 29, 2021 4.920 4.980 4.760 4.860 86,377 -0.09(-1.82%)
Mar 26, 2021 5.120 5.150 4.820 4.950 93,800 -0.15(-2.94%)
Mar 25, 2021 5.100 5.160 4.720 5.100 215,540 -0.07(-1.35%)
Mar 24, 2021 5.430 5.460 5.140 5.170 144,420 -0.16(-3.00%)
Mar 23, 2021 5.750 5.770 5.200 5.330 241,809 -0.46(-7.94%)
Mar 22, 2021 5.750 5.950 5.750 5.790 117,008 +0.05(+0.87%)
Mar 19, 2021 5.630 5.950 5.510 5.740 225,400 +0.26(+4.74%)
Mar 18, 2021 5.960 6.080 5.400 5.480 264,994 -0.48(-8.05%)
Mar 17, 2021 5.800 6.040 5.630 5.960 144,456 +0.06(+1.02%)
Mar 16, 2021 5.870 5.990 5.680 5.900 121,969 +0.03(+0.51%)
Mar 15, 2021 5.950 6.043 5.742 5.870 185,307 +0.01(+0.17%)
Mar 12, 2021 5.660 5.920 5.530 5.860 120,000 +0.20(+3.53%)
Mar 11, 2021 5.520 5.720 5.400 5.660 213,174 +0.27(+5.01%)
Mar 10, 2021 5.400 5.600 5.240 5.390 173,209 +0.08(+1.51%)
Mar 09, 2021 5.110 5.370 5.100 5.310 133,761 +0.14(+2.71%)
Mar 08, 2021 5.250 5.350 4.930 5.170 505,432 -0.05(-0.96%)
Mar 05, 2021 5.910 6.200 4.860 5.220 1,020,200 -1.56(-23.01%)
Mar 04, 2021 6.370 7.220 5.550 6.780 625,174 +0.49(+7.79%)
Mar 03, 2021 6.200 6.570 6.130 6.290 226,626 +0.10(+1.62%)
Mar 02, 2021 6.000 6.230 5.900 6.190 188,269 +0.24(+4.03%)
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.