Acorda Therapeutics (NQ: ACOR )

4.600 USD +0.450 (+10.84%)
Official Closing Price Updated: 4:42 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 5.830 6.280 5.710 5.950 144,396 +0.13(+2.23%)
Feb 26, 2021 6.050 6.072 5.650 5.820 149,000 -0.23(-3.80%)
Feb 25, 2021 6.350 6.450 6.020 6.050 203,818 -0.28(-4.42%)
Feb 24, 2021 6.480 6.840 6.180 6.330 230,719 +0.19(+3.09%)
Feb 23, 2021 6.200 6.200 5.371 6.140 434,135 -0.47(-7.11%)
Feb 22, 2021 6.640 6.820 6.520 6.610 204,695 -0.02(-0.30%)
Feb 19, 2021 6.900 6.920 6.570 6.630 270,300 -0.25(-3.63%)
Feb 18, 2021 7.240 7.360 6.880 6.880 288,008 -0.54(-7.28%)
Feb 17, 2021 7.360 7.450 7.160 7.420 215,318 -0.03(-0.40%)
Feb 16, 2021 7.610 7.750 7.320 7.450 436,228 -0.08(-1.06%)
Feb 12, 2021 7.650 7.800 7.470 7.530 165,700 -0.06(-0.79%)
Feb 11, 2021 7.490 7.990 7.400 7.590 452,137 +0.19(+2.57%)
Feb 10, 2021 8.000 8.040 7.200 7.400 614,464 -0.46(-5.85%)
Feb 09, 2021 8.010 8.150 7.670 7.860 639,454 +0.30(+3.97%)
Feb 08, 2021 7.360 7.630 7.250 7.560 390,936 +0.21(+2.86%)
Feb 05, 2021 7.220 7.550 7.160 7.350 189,600 +0.19(+2.65%)
Feb 04, 2021 7.500 7.570 7.160 7.160 259,303 -0.23(-3.11%)
Feb 03, 2021 7.000 7.480 6.840 7.390 355,003 +0.42(+6.03%)
Feb 02, 2021 6.920 7.340 6.810 6.970 445,445 +0.23(+3.41%)
Feb 01, 2021 6.720 6.880 6.400 6.740 368,841 +0.00(+0.00%)
Jan 29, 2021 6.980 7.350 6.700 6.740 451,200 -0.16(-2.32%)
Jan 28, 2021 7.190 7.440 6.610 6.900 567,491 -0.32(-4.43%)
Jan 27, 2021 7.170 7.550 6.850 7.220 524,066 -0.23(-3.09%)
Jan 26, 2021 7.530 7.690 7.350 7.450 388,002 +0.01(+0.13%)
Jan 25, 2021 7.815 7.815 7.100 7.440 542,651 -0.16(-2.11%)
Jan 22, 2021 7.280 7.650 7.150 7.600 523,900 +0.38(+5.26%)
Jan 21, 2021 8.250 8.250 7.060 7.220 898,896 -0.82(-10.20%)
Jan 20, 2021 8.020 8.660 7.620 8.040 1,280,680 +0.07(+0.88%)
Jan 19, 2021 7.030 8.400 6.970 7.970 2,867,838 +1.27(+18.96%)
Jan 15, 2021 6.240 6.720 6.077 6.700 1,466,900 +0.33(+5.18%)
Jan 14, 2021 6.100 6.660 5.780 6.370 2,301,142 +0.25(+4.08%)
Jan 13, 2021 7.160 7.180 5.500 6.120 36,751,385 +1.88(+44.34%)
Jan 12, 2021 4.110 4.270 4.100 4.240 312,689 +0.14(+3.41%)
Jan 11, 2021 4.030 4.180 3.980 4.100 247,392 -0.01(-0.24%)
Jan 08, 2021 4.180 4.180 3.990 4.110 363,200 -0.05(-1.20%)
Jan 07, 2021 3.960 4.280 3.930 4.160 322,946 +0.26(+6.67%)
Jan 06, 2021 4.070 4.280 3.890 3.900 435,153 -0.14(-3.47%)
Jan 05, 2021 3.820 4.180 3.670 4.040 578,156 +0.24(+6.32%)
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.