Acorda Therapeutics Inc $28.45

down -0.82


1/8/2014 04:00 PM  |  NASDAQ : ACOR  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACOR historical data

Date Open High Low Close Volume
8/1/201429.2629.5628.2628.45751,092
7/31/201431.3831.3829.0529.27583,781
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
5/9/201429.4730.4729.3230.17701,164
5/8/201430.5931.2329.6129.69481,538
5/7/201431.6631.7530.1030.75598,479
5/6/201432.0032.7231.6331.87884,036
5/5/201432.2432.8131.5931.73807,316
5/2/201434.5034.6031.9532.391,203,440
5/1/201435.4336.4234.9235.90533,208
4/30/201434.7735.4934.1535.45306,049
4/29/201434.1935.4833.7535.10327,803
4/28/201433.6934.7732.6333.97344,118
4/25/201434.8535.7233.2533.46275,626
4/24/201435.5835.5833.5634.99195,936
4/23/201435.7836.2634.7935.25311,033
4/22/201435.3336.3935.2035.77462,660
4/21/201434.8435.3334.1835.09378,025
4/17/201435.1935.4934.3134.62365,300
4/16/201435.5435.7234.9835.34580,948
4/15/201436.1936.4034.1135.12938,255
4/14/201434.4037.1134.0035.871,520,597
4/11/201436.5137.7235.1735.19350,854
4/10/201438.4738.4736.4136.93343,622
4/9/201437.0738.5736.8538.48300,423
4/8/201437.6038.1836.1436.96334,392
4/7/201436.1938.3335.5537.43849,988
4/4/201438.1838.2535.7236.28606,590
4/3/201438.4538.4537.1937.74381,887
4/2/201439.0839.3737.7538.47293,586
4/1/201438.1739.4838.1738.89444,152
3/31/201436.9038.0836.0237.91328,146
3/28/201438.1538.6836.3836.62274,569
3/27/201437.3038.5736.5438.19339,927
3/26/201439.4239.6237.3037.33648,390
3/25/201438.0739.2537.3839.09479,243
3/24/201438.6038.6036.6637.80522,490
3/21/201439.5039.8038.0238.39789,263
3/20/201439.3139.5138.8239.41287,344
3/19/201439.2739.9538.7639.43473,114
3/18/201437.7439.1637.7139.16430,156
3/17/201437.6638.2437.3537.66292,477
3/14/201436.7237.9336.6437.29252,630
3/13/201438.0938.3836.6536.95388,904
3/12/201437.0437.9437.0037.87202,245
Trading Center