$39.45 +0.98 (%) Acorda Therapeutics Inc - NASDAQ

Dec. 18, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACOR historical data

Date Open High Low Close Volume
12/17/201438.2539.7038.0838.47640,721
12/16/201438.3139.7737.9438.25462,104
12/15/201439.4239.9038.0238.40669,463
12/12/201438.2239.0937.9638.70324,019
12/11/201438.6939.9035.9638.64362,592
12/10/201438.7839.2037.6738.29418,250
12/9/201437.2439.3337.2138.78590,691
12/8/201437.6738.8137.3037.85663,587
12/5/201436.0337.8035.8537.65422,776
12/4/201436.9137.2336.2136.40361,657
12/3/201436.3537.3436.2636.84416,311
12/2/201435.6836.7035.1536.47376,390
12/1/201436.2236.6035.2735.48523,209
11/28/201436.8037.2336.2336.45236,578
11/26/201436.4636.8436.1236.81370,286
11/25/201436.4236.5535.9036.50415,888
11/24/201435.9636.7435.9636.41546,054
11/21/201436.7036.8435.8035.94465,410
11/20/201434.8736.2234.8236.09483,823
11/19/201434.6135.1633.6734.98494,081
11/18/201434.1534.9333.7834.53276,702
11/17/201433.4734.4933.2334.10317,227
11/14/201433.8533.8533.1133.47364,161
11/13/201434.8234.9433.6533.73548,921
11/12/201435.5535.6334.7334.90516,066
11/11/201436.2436.4835.6835.91406,676
11/10/201435.0636.2434.7236.24382,230
11/7/201435.8335.8334.7135.11536,199
11/6/201434.6935.9834.1135.96401,317
11/5/201435.1935.2134.3234.53416,898
11/4/201435.1235.4034.6634.78364,139
11/3/201434.7735.3934.4635.18557,086
10/31/201436.9536.9534.7534.82675,726
10/30/201436.3836.4134.5236.15827,181
10/29/201435.1236.4934.3035.88956,107
10/28/201434.7835.6033.6235.06635,823
10/27/201434.0034.5833.2134.46452,108
10/24/201435.0335.0733.8234.25407,618
10/23/201432.7035.4432.5735.031,131,111
10/22/201432.5533.1332.0832.27371,186
10/21/201432.7032.8932.0532.58358,317
10/20/201431.6032.5131.6032.38453,437
10/17/201432.6132.8631.4131.77596,723
10/16/201430.2532.4730.2231.97630,944
10/15/201430.6932.0330.3131.15659,546
10/14/201431.2531.4830.2331.19688,502
10/13/201431.7832.1530.7630.90462,643
10/10/201432.5332.8331.2731.74797,279
10/9/201433.6433.6432.3832.77761,749
10/8/201432.1333.9332.1333.85600,829
10/7/201433.6033.6132.0232.23829,358
10/6/201434.4734.6733.6933.79714,696
10/3/201434.4034.6833.5234.18872,211
10/2/201434.0034.9533.7234.07901,335
10/1/201433.9834.5733.5234.14816,215
9/30/201435.7535.7933.5233.881,071,561
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center