$34.14 +0.26 (%) Acorda Therapeutics Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACOR historical data

Date Open High Low Close Volume
10/1/201433.9834.5733.5234.14816,215
9/30/201435.7535.7933.5233.881,040,960
9/29/201435.0035.8434.9035.69649,940
9/26/201435.8536.2034.2735.621,348,240
9/25/201437.2237.2534.8635.542,726,944
9/24/201432.3337.8532.2237.629,670,132
9/23/201429.1629.6928.9129.35537,921
9/22/201429.3930.1028.8029.25518,245
9/19/201430.5331.0829.8130.00814,188
9/18/201429.9230.6629.5430.42486,798
9/17/201430.0330.4129.6129.69513,883
9/16/201429.6630.0029.4729.91253,855
9/15/201430.4130.5529.6429.67314,509
9/12/201431.0431.2230.4230.53273,589
9/11/201430.7731.0630.5930.90343,777
9/10/201430.8631.0830.6730.99370,622
9/9/201431.8731.9430.7630.77222,214
9/8/201431.6132.1831.5031.96255,482
9/5/201431.7532.0631.1331.54408,690
9/4/201431.9932.7431.6231.97222,564
9/3/201432.1532.4731.5431.74461,832
9/2/201432.8733.1032.0632.17238,121
8/29/201432.3032.8732.0532.58142,812
8/28/201432.9033.1932.1532.29240,223
8/27/201432.8433.2232.3533.01475,205
8/26/201432.3433.0032.2132.73423,214
8/25/201431.6732.8531.3932.36373,269
8/22/201431.6431.9530.9431.50452,380
8/21/201431.4531.7830.8931.63347,957
8/20/201431.5031.7230.9031.32382,895
8/19/201432.0432.1031.3431.70528,265
8/18/201431.9332.2131.4031.71378,804
8/15/201431.7832.0931.0031.62501,486
8/14/201430.8631.4530.4831.45259,855
8/13/201430.8031.2930.5730.83255,688
8/12/201430.1130.7829.9330.68376,583
8/11/201430.4430.9829.9830.35288,014
8/8/201429.5830.4829.2430.29542,927
8/7/201430.0630.1329.2029.54317,446
8/6/201429.3230.3329.1529.84600,447
8/5/201428.9429.7928.7629.40620,706
8/4/201428.5629.4428.5629.10812,852
8/1/201429.2629.5628.2628.45751,092
7/31/201431.3831.3829.0529.27590,121
7/30/201429.7830.3129.4629.82483,658
7/29/201429.3729.7129.2129.45362,475
7/28/201429.5029.6429.0229.24417,954
7/25/201429.4329.7029.2729.51232,527
7/24/201430.4430.6729.4529.56436,164
7/23/201430.0430.7330.0430.38313,114
7/22/201430.1130.7629.7129.75321,597
7/21/201429.9730.0829.5229.88271,978
7/18/201429.3030.1929.3030.10481,411
7/17/201429.8430.5729.2629.38569,919
7/16/201430.4530.7629.9030.17339,866
7/15/201431.4031.7530.0230.23572,393
7/14/201431.7431.8831.0631.41375,000
7/11/201431.2131.5730.9331.43258,881
7/10/201430.4931.8130.3131.31735,736
7/9/201431.0031.6230.0231.011,495,540
7/8/201432.9733.1031.8832.06755,490
7/7/201433.8634.1832.6932.96724,252
7/3/201434.2034.3833.9533.98179,642
7/2/201434.1734.4233.8734.01676,057
7/1/201434.0334.3433.9034.10560,170
6/30/201433.9534.3233.5633.71277,171
6/27/201433.2034.1032.8733.89580,347
6/26/201433.7334.1232.9233.49367,507
6/25/201433.8734.2933.4333.60571,594
6/24/201435.2735.7834.0034.10649,680
6/23/201434.9035.4034.5335.13695,755
6/20/201434.6934.9934.1534.98825,109
6/19/201434.6134.6933.2234.51902,228
6/18/201432.3234.7032.3234.613,754,027
6/17/201434.1934.5631.6532.122,362,088
6/16/201434.9435.3734.5635.28231,323
6/13/201435.4235.4434.7035.11310,530
6/12/201434.6735.5034.4035.46239,687
6/11/201434.0534.9833.7634.81676,381
6/10/201435.4535.6034.0934.35692,998
6/9/201435.5436.6735.2635.56429,990
6/6/201435.2135.6034.7235.45307,586
6/5/201434.1935.2233.7934.96376,892
6/4/201433.1534.2032.6534.00391,097
6/3/201432.5033.3632.2633.29276,495
6/2/201432.6832.8531.9432.55284,703
5/30/201432.9533.2832.2732.88285,351
5/29/201433.1433.3132.5632.85428,134
5/28/201433.3233.9032.7833.10400,835
5/27/201432.4033.4932.2233.48469,071
5/23/201432.1532.5331.7832.12238,197
5/22/201431.0232.3030.7732.12778,586
5/21/201430.4331.0130.2330.77729,410
5/20/201430.9431.2429.8930.20523,529
5/19/201430.6931.0530.1630.95537,158
5/16/201430.3031.0429.7930.97800,226
5/15/201429.8330.5029.7430.29609,155
5/14/201430.3230.5129.7930.13434,605
5/13/201430.7430.9030.1530.35488,788
5/12/201430.4530.9529.9930.67620,070
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center