Advertisement
U.S. markets closed

Acorda Therapeutics, Inc. (ACOR)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
13.21+1.11 (+9.18%)
At close: 04:00PM EDT
13.98 +0.77 (+5.82%)
After hours: 04:41PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202412.3913.3211.8213.2113.214,600
Mar 27, 202412.4012.4011.8411.9111.912,500
Mar 26, 202412.1512.2511.8112.1012.103,700
Mar 25, 202412.2412.3012.2412.3012.30900
Mar 22, 202412.4912.5012.1012.1012.106,300
Mar 21, 202413.1813.1812.1112.1112.112,100
Mar 20, 202413.0313.5012.5012.5012.504,700
Mar 19, 202413.5213.6213.2513.2513.251,500
Mar 18, 202413.0214.1013.0213.5013.505,100
Mar 15, 202414.1114.1112.4012.4012.402,900
Mar 14, 202412.9713.0512.4012.9512.954,500
Mar 13, 202412.4012.4012.4012.4012.40700
Mar 12, 202412.4712.8512.4712.6612.662,000
Mar 11, 202412.4713.0012.0012.0012.005,600
Mar 08, 202413.3013.3012.5012.7912.793,800
Mar 07, 202414.0014.0613.3013.6613.663,900
Mar 06, 202413.2713.9413.2513.3013.3016,800
Mar 05, 202413.0113.2012.2013.0013.009,600
Mar 04, 202414.0214.7513.0113.0113.0110,900
Mar 01, 202413.6014.2013.6014.2014.202,600
Feb 29, 202413.6013.6013.6013.6013.60400
Feb 28, 202413.6013.6013.6013.6013.601,700
Feb 27, 202413.8814.2313.3013.4013.402,700
Feb 26, 202412.2914.4912.2914.4914.493,200
Feb 23, 202413.5013.5013.0513.0513.05700
Feb 22, 202414.0414.0413.5013.5013.501,800
Feb 21, 202414.0014.5013.5014.1314.134,000
Feb 20, 202414.0514.1313.9013.9013.905,000
Feb 16, 202415.2015.3114.8014.8014.806,200
Feb 15, 202415.4015.4015.2015.2015.20700
Feb 14, 202415.6515.6515.6015.6015.60700
Feb 13, 202415.2515.2515.2015.2015.201,000
Feb 12, 202415.7015.7215.1415.1415.143,500
Feb 09, 202415.0015.5015.0015.5015.50900
Feb 08, 202415.1515.1515.1515.1515.15400
Feb 07, 202415.1015.1515.1015.1515.151,500
Feb 06, 202414.8115.3114.8115.3115.313,100
Feb 05, 202415.3015.3015.3015.3015.30700
Feb 02, 202415.5916.2515.5315.9215.922,300
Feb 01, 202415.9616.7415.8515.8515.852,600
Jan 31, 202415.9017.1515.9016.0216.021,800
Jan 30, 202415.8016.6015.3215.9015.902,100
Jan 29, 202416.2616.6316.2516.2516.253,000
Jan 26, 202416.9517.2416.1016.5516.5511,900
Jan 25, 202416.8917.0616.8517.0517.051,100
Jan 24, 202416.8017.2816.8017.2517.252,300
Jan 23, 202416.8817.2216.5216.7716.773,900
Jan 22, 202417.7417.7716.2017.2517.2513,600
Jan 19, 202417.5017.5016.6116.6116.615,700
Jan 18, 202418.0018.0017.2217.5017.507,400
Jan 17, 202416.6916.6916.0016.6316.633,000
Jan 16, 202416.8317.0115.4016.7916.791,800
Jan 12, 202417.0017.0015.8015.8015.804,300
Jan 11, 202416.8617.0116.3616.3616.365,300
Jan 10, 202415.0016.6414.7416.3216.3215,500
Jan 09, 202414.2314.2314.2314.2314.23500
Jan 08, 202414.9514.9514.2314.2314.231,700
Jan 05, 202415.0015.0014.5014.5014.50800
Jan 04, 202414.9014.9014.7314.7314.73800
Jan 03, 202414.1914.9114.1314.5014.502,000
Jan 02, 202414.8615.2614.5114.9514.952,400
Dec 29, 202314.7015.0914.1415.0915.093,600
Dec 28, 202314.5915.4614.5214.5214.523,400
Dec 27, 202314.1714.7113.5013.8013.806,500
Dec 26, 202314.9015.2914.1514.2014.204,500
Dec 22, 202314.9115.4514.3215.2915.291,500
Dec 21, 202315.6215.6614.9114.9114.913,700
Dec 20, 202315.4815.9415.4815.8815.885,200
Dec 19, 202316.3716.3715.4315.7015.709,400
Dec 18, 202314.9015.9014.6915.7715.777,200
Dec 15, 202313.8414.8013.4814.8014.808,100
Dec 14, 202314.0014.4913.5413.6013.609,300
Dec 13, 202312.8013.5012.8013.3813.3811,200
Dec 12, 202312.5013.4512.5012.8512.852,700
Dec 11, 202312.9513.4512.5212.6612.6610,000
Dec 08, 202312.8213.4012.0112.2712.2711,600
Dec 07, 202312.1913.2412.1512.5212.522,700
Dec 06, 202311.3612.4910.6112.4912.4915,100
Dec 05, 202310.8410.8410.3410.5710.574,300
Dec 04, 202310.3210.8710.3210.8710.874,700
Dec 01, 202310.0310.4910.0310.3210.323,300
Nov 30, 20239.9810.159.809.809.802,300
Nov 29, 202310.4410.449.7110.0810.081,200
Nov 28, 202310.4510.4910.3810.4910.495,400
Nov 27, 20239.8010.989.6010.4510.458,000
Nov 24, 20239.779.779.779.779.77400
Nov 22, 20239.809.809.809.809.80400
Nov 21, 20239.6010.009.609.809.802,500
Nov 20, 20239.6310.009.609.809.803,600
Nov 17, 20239.649.649.649.649.64600
Nov 16, 20239.779.779.779.779.77600
Nov 15, 20239.8610.839.8610.0010.003,500
Nov 14, 202310.1511.059.739.919.917,900
Nov 13, 20239.699.699.579.579.57800
Nov 10, 20239.959.959.949.949.941,000
Nov 09, 20239.689.729.689.729.721,200
Nov 08, 202310.0010.709.549.639.633,100
Nov 07, 20239.9810.089.9810.0210.021,600
Nov 06, 202310.2510.259.8910.2510.252,100
Nov 03, 202310.2510.2510.2510.2510.25800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...