ACOR

Acorda Therapeutics, Inc. Historical Stock Prices

$29.99
*  
0.38
1.25%
Get ACOR Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading ACOR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACOR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-JUN-2014 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.92  30.12  28.52  29.99 1,708,507
06/01/2015 30.78 30.885 30.04 30.37 488,473
05/29/2015 30.46 30.8 29.97 30.48 543,634
05/28/2015 31.33 31.35 30.43 30.48 490,148
05/27/2015 31.77 31.92 31.28 31.49 471,465
05/26/2015 31.85 32.23 31.32 31.61 698,058
05/22/2015 32.08 32.19 31.92 32.01 475,903
05/21/2015 32.03 32.59 31.65 32.26 821,565
05/20/2015 31.52 32 30.64 31.95 1,179,805
05/19/2015 30.68 31.4 30.59 31.4 612,440
05/18/2015 29.96 30.77 29.77 30.71 404,265
05/15/2015 29.85 30.27 29.63 30.04 445,535
05/14/2015 29.78 30.37 29.4 29.9 357,310
05/13/2015 29.9 29.98 29.59 29.79 420,240
05/12/2015 29.94 30.27 29.43 29.965 330,144
05/11/2015 30.47 30.74 30.13 30.2 645,029
05/08/2015 29.99 30.57 29.86 30.34 535,385
05/07/2015 29.46 29.89 28.97 29.75 903,527
05/06/2015 29.28 29.86 28.81 29.35 549,241
05/05/2015 30.64 30.99 28.87 29.14 786,635
05/04/2015 30.01 31.35 30.01 30.84 793,823
05/01/2015 30.15 30.61 28.81 29.77 855,870
04/30/2015 32.02 32.65 29.1 30.07 1,220,740
04/29/2015 30.95 31.83 30.65 31.67 1,100,052
04/28/2015 31.48 31.87 30.23 31.04 723,783
04/27/2015 33.32 33.38 31.21 31.44 707,031
04/24/2015 33.41 33.64 33.06 33.12 409,820
04/23/2015 33.05 33.77 33.0075 33.5 738,299
04/22/2015 34.7 34.7235 33.01 33.34 743,328
04/21/2015 35.13 35.44 34.48 34.67 309,639
04/20/2015 34.41 35.44 33.63 34.89 623,006
04/17/2015 34.5 34.88 33.71 34.49 623,511
04/16/2015 35.24 35.24 34.55 34.68 382,790
04/15/2015 34.23 35.44 33.67 35.18 581,152
04/14/2015 34.72 34.8799 33.98 34.2 369,834
04/13/2015 34.38 34.87 34.2708 34.82 406,032
04/10/2015 33.94 34.51 33.88 34.46 382,145
04/09/2015 33.87 34.46 33.78 33.85 482,187
04/08/2015 33.49 34.41 33.13 34.01 741,760
04/07/2015 33.06 33.77 33.06 33.37 482,550
04/06/2015 33.21 33.71 32.88 33.01 387,588
04/02/2015 33.67 33.97 32.735 33.51 513,262
04/01/2015 33.29 33.63 32.66 33.57 761,768
03/31/2015 33.67 34.07 33.22 33.28 469,391
03/30/2015 34.63 34.65 33.605 33.91 446,609
03/27/2015 32.8 34.35 32.71 34.2 585,306
03/26/2015 33.62 33.99 32.39 32.94 611,610
03/25/2015 34.94 35.15 33.13 33.63 946,449
03/24/2015 34.84 35.57 34.66 34.76 698,415
03/23/2015 34.7 34.96 34.15 34.72 518,728
03/20/2015 35.42 35.89 34.4 34.74 1,030,775
03/19/2015 34.05 35.28 33.91 35.13 722,306
03/18/2015 34.02 34.42 33.56 34 755,708
03/17/2015 34.25 34.695 33.66 33.96 692,824
03/16/2015 34.66 35.03 34 34.47 455,029
03/13/2015 34.3 34.93 33.91 34.35 462,895
03/12/2015 35.25 35.4 33.74 34.25 797,252
03/11/2015 35.71 35.97 34.73 35.18 674,517
03/10/2015 33.63 36.05 33.5 35.43 871,289
03/09/2015 34.88 35.15 33.75 33.88 500,990
03/06/2015 35.22 35.29 34.6 34.74 373,721
03/05/2015 36 36.83 35.18 35.3 471,923
03/04/2015 35 36.1 34.73 35.74 473,051
03/03/2015 35.08 35.6499 34.64 35.2 567,871
03/02/2015 34.01 35.16 33.7 35.01 1,171,011
02/27/2015 35.24 35.65 33.08 33.84 1,445,053
02/26/2015 35.45 35.935 35.18 35.56 1,007,835
02/25/2015 36.37 36.64 35.96 36.04 1,041,752
02/24/2015 37.35 37.46 36.44 36.55 534,673
02/23/2015 37.72 37.89 36.75 37.19 808,109
02/20/2015 37.97 38.258 37.25 37.41 955,252
02/19/2015 38.44 38.47 37.55 37.94 1,181,244
02/18/2015 37.45 37.78 37.12 37.48 763,661
02/17/2015 36.2 37.53 36.2 37.44 761,382
02/13/2015 36.89 36.96 36.11 36.14 816,681
02/12/2015 38.39 38.62 35.08 36.65 1,452,433
02/11/2015 35.87 37.75 35.75 36.89 2,645,861
02/10/2015 40.42 41.09 35.83 36.06 3,167,878
02/09/2015 40.28 40.78 39.75 39.91 545,279
02/06/2015 42.13 42.41 40.38 40.4 622,642
02/05/2015 40.35 42.57 40.35 42.3 744,683
02/04/2015 40.37 40.4 39.31 40.265 689,749
02/03/2015 40.9 41.45 40 40.79 581,404
02/02/2015 41.76 42.78 40.1 40.89 864,279
01/30/2015 41.85 42.9742 41.36 41.55 750,444
01/29/2015 42.88 42.88 41.76 42 802,096
01/28/2015 44.12 44.16 42.45 42.54 495,018
01/27/2015 44.08 44.3 43.33 43.7 412,729
01/26/2015 43.87 44.99 43.3001 44.5 527,225
01/23/2015 43.39 43.77 42.68 43.76 328,168
01/22/2015 43.28 43.85 42.13 43.55 698,458
01/21/2015 43.9 44.17 42.5301 42.82 275,148
01/20/2015 42.76 44.33 42.06 43.91 488,078
01/16/2015 41.12 42.72 41.12 42.59 717,441
01/15/2015 43.04 43.81 41.1325 41.28 647,454
01/14/2015 43.81 44.89 42.83 42.93 944,253
01/13/2015 43.95 45.45 43.69 44.23 825,809
01/12/2015 42.5 43.89 42.16 43.44 771,775
01/09/2015 42 42.33 41.272 42.08 711,939
01/08/2015 43.02 44.015 40.9 41.94 1,354,578
01/07/2015 40.43 41.99 40.07 41.82 551,043
01/06/2015 40.51 41.2 39.55 40.12 504,088
01/05/2015 40.34 40.64 39.39 40.36 772,409
01/02/2015 41.27 41.6825 40.04 40.51 383,353
12/31/2014 40.67 41.65 40.5 40.87 305,596
12/30/2014 40.86 41.18 40.45 40.64 306,013
12/29/2014 39.74 41.12 39.6 41.07 383,678
12/26/2014 39.12 39.835 38.709 39.66 266,076
12/24/2014 38.47 39.83 38.18 39.14 183,377
12/23/2014 40.33 40.33 37.95 38.4 427,273
12/22/2014 40.03 40.75 39.25 40.05 468,750
12/19/2014 40.24 40.58 38.23 40.06 1,531,788
12/18/2014 39.11 40.4 38.57 40.35 516,481
12/17/2014 38.25 39.7 38.08 38.47 640,721
12/16/2014 38.31 39.77 37.9401 38.25 458,804
12/15/2014 39.42 39.9 38.02 38.4 669,463
12/12/2014 38.22 39.09 37.96 38.7 324,019
12/11/2014 38.69 39.9 35.96 38.64 362,592
12/10/2014 38.78 39.2045 37.67 38.29 418,250
12/09/2014 37.24 39.33 37.2101 38.78 590,691
12/08/2014 37.67 38.81 37.3 37.85 663,587
12/05/2014 36.03 37.8 35.85 37.65 422,776
12/04/2014 36.91 37.23 36.21 36.4 361,657
12/03/2014 36.35 37.34 36.26 36.84 416,311
12/02/2014 35.68 36.7 35.15 36.47 376,390
12/01/2014 36.22 36.6 35.27 35.48 523,209
11/28/2014 36.8 37.23 36.23 36.45 236,578
11/26/2014 36.46 36.84 36.12 36.81 370,286
11/25/2014 36.42 36.55 35.9 36.5 415,888
11/24/2014 35.96 36.7399 35.96 36.41 546,054
11/21/2014 36.7 36.84 35.8 35.94 465,410
11/20/2014 34.87 36.215 34.82 36.09 483,792
11/19/2014 34.61 35.16 33.67 34.98 494,081
11/18/2014 34.15 34.93 33.78 34.53 276,702
11/17/2014 33.47 34.49 33.23 34.1 317,227
11/14/2014 33.85 33.85 33.11 33.47 364,161
11/13/2014 34.82 34.94 33.65 33.73 548,921
11/12/2014 35.55 35.63 34.73 34.9 516,066
11/11/2014 36.24 36.48 35.68 35.91 406,577
11/10/2014 35.06 36.24 34.72 36.24 382,230
11/07/2014 35.83 35.83 34.71 35.11 536,199
11/06/2014 34.69 35.98 34.11 35.96 401,317
11/05/2014 35.19 35.21 34.32 34.53 416,898
11/04/2014 35.12 35.4 34.6581 34.78 364,139
11/03/2014 34.77 35.39 34.46 35.18 557,086
10/31/2014 36.95 36.95 34.75 34.82 675,726
10/30/2014 36.38 36.41 34.52 36.15 827,181
10/29/2014 35.12 36.49 34.3 35.88 956,107
10/28/2014 34.78 35.6 33.62 35.06 624,398
10/27/2014 34 34.58 33.21 34.46 452,108
10/24/2014 35.03 35.07 33.82 34.25 407,618
10/23/2014 32.7 35.44 32.57 35.03 1,131,111
10/22/2014 32.55 33.13 32.08 32.27 371,186
10/21/2014 32.7 32.8899 32.05 32.58 358,317
10/20/2014 31.6 32.51 31.6 32.38 453,417
10/17/2014 32.61 32.86 31.41 31.77 596,723
10/16/2014 30.25 32.47 30.215 31.97 630,834
10/15/2014 30.69 32.03 30.31 31.15 659,546
10/14/2014 31.25 31.48 30.23 31.19 688,502
10/13/2014 31.78 32.15 30.76 30.9 462,643
10/10/2014 32.53 32.83 31.27 31.74 797,279
10/09/2014 33.64 33.64 32.38 32.77 761,749
10/08/2014 32.13 33.93 32.13 33.845 600,829
10/07/2014 33.6 33.61 32.02 32.23 839,917
10/06/2014 34.47 34.672 33.69 33.79 714,696
10/03/2014 34.4 34.68 33.52 34.18 872,211
10/02/2014 34 34.95 33.72 34.07 881,533
10/01/2014 33.98 34.57 33.52 34.14 816,215
09/30/2014 35.75 35.79 33.52 33.88 1,071,381
09/29/2014 35 35.84 34.9 35.69 649,940
09/26/2014 35.85 36.2 34.27 35.62 1,348,240
09/25/2014 37.22 37.25 34.8593 35.54 2,725,866
09/24/2014 32.33 37.85 32.22 37.62 9,659,589
09/23/2014 29.16 29.69 28.91 29.35 537,921
09/22/2014 29.39 30.1 28.8 29.25 518,245
09/19/2014 30.53 31.08 29.81 30 814,188
09/18/2014 29.92 30.66 29.54 30.42 486,798
09/17/2014 30.03 30.41 29.61 29.69 513,883
09/16/2014 29.66 30 29.47 29.91 253,855
09/15/2014 30.41 30.55 29.64 29.67 314,509
09/12/2014 31.04 31.22 30.42 30.53 273,589
09/11/2014 30.77 31.06 30.59 30.9 343,627
09/10/2014 30.86 31.08 30.67 30.99 370,622
09/09/2014 31.87 31.94 30.76 30.77 222,214
09/08/2014 31.61 32.18 31.5 31.96 255,482
09/05/2014 31.75 32.06 31.13 31.54 408,690
09/04/2014 31.99 32.74 31.62 31.97 222,564
09/03/2014 32.15 32.47 31.54 31.74 461,832
09/02/2014 32.87 33.1 32.06 32.17 238,121
08/29/2014 32.3 32.865 32.05 32.58 142,812
08/28/2014 32.9 33.19 32.15 32.29 240,223
08/27/2014 32.84 33.22 32.35 33.01 475,205
08/26/2014 32.34 33 32.212 32.73 421,640
08/25/2014 31.67 32.85 31.39 32.36 373,269
08/22/2014 31.64 31.95 30.94 31.5 452,380
08/21/2014 31.45 31.78 30.89 31.63 347,957
08/20/2014 31.5 31.72 30.9 31.32 382,895
08/19/2014 32.04 32.1 31.335 31.7 528,265
08/18/2014 31.93 32.21 31.4 31.71 378,804
08/15/2014 31.78 32.09 31 31.62 501,486
08/14/2014 30.86 31.45 30.4815 31.45 259,855
08/13/2014 30.8 31.29 30.57 30.83 255,688
08/12/2014 30.11 30.78 29.93 30.68 376,583
08/11/2014 30.44 30.98 29.98 30.35 288,014
08/08/2014 29.58 30.48 29.24 30.29 542,927
08/07/2014 30.06 30.13 29.2 29.54 317,446
08/06/2014 29.32 30.33 29.15 29.84 600,447
08/05/2014 28.94 29.79 28.76 29.4 620,706
08/04/2014 28.56 29.44 28.56 29.1 812,852
08/01/2014 29.26 29.555 28.26 28.45 749,567
07/31/2014 31.38 31.38 29.05 29.27 590,121
07/30/2014 29.78 30.31 29.46 29.82 483,609
07/29/2014 29.37 29.71 29.21 29.45 362,475
07/28/2014 29.5 29.64 29.02 29.24 415,186
07/25/2014 29.43 29.7 29.27 29.51 232,527
07/24/2014 30.44 30.67 29.445 29.56 436,164
07/23/2014 30.04 30.73 30.04 30.38 313,114
07/22/2014 30.11 30.76 29.71 29.75 321,597
07/21/2014 29.97 30.0775 29.52 29.88 271,977
07/18/2014 29.3 30.19 29.3 30.1 481,411
07/17/2014 29.84 30.57 29.26 29.38 569,919
07/16/2014 30.45 30.755 29.9 30.17 339,866
07/15/2014 31.4 31.75 30.02 30.23 572,393
07/14/2014 31.74 31.88 31.06 31.41 354,144
07/11/2014 31.21 31.57 30.93 31.43 258,881
07/10/2014 30.49 31.81 30.31 31.31 735,736
07/09/2014 31 31.62 30.02 31.01 1,495,540
07/08/2014 32.97 33.1 31.88 32.06 755,490
07/07/2014 33.86 34.18 32.69 32.96 723,954
07/03/2014 34.2 34.38 33.95 33.98 179,642
07/02/2014 34.17 34.42 33.87 34.01 676,057
07/01/2014 34.03 34.335 33.9 34.1 560,170
06/30/2014 33.95 34.318 33.56 33.71 277,171
06/27/2014 33.2 34.1 32.87 33.89 580,117
06/26/2014 33.73 34.12 32.92 33.49 367,507
06/25/2014 33.87 34.286 33.43 33.6 571,594
06/24/2014 35.27 35.78 34 34.1 649,680
06/23/2014 34.9 35.395 34.53 35.13 695,755
06/20/2014 34.69 34.99 34.15 34.98 825,044
06/19/2014 34.61 34.69 33.22 34.505 902,228
06/18/2014 32.32 34.7 32.32 34.61 3,754,027
06/17/2014 34.19 34.56 31.65 32.12 2,335,111
06/16/2014 34.94 35.37 34.555 35.28 231,323
06/13/2014 35.42 35.44 34.7025 35.11 310,530
06/12/2014 34.67 35.5 34.395 35.46 239,687
06/11/2014 34.05 34.98 33.7641 34.81 676,381
06/10/2014 35.45 35.6 34.09 34.35 692,998
06/09/2014 35.54 36.67 35.26 35.56 429,990
06/06/2014 35.21 35.6 34.72 35.45 307,586
06/05/2014 34.19 35.22 33.79 34.96 376,892
06/04/2014 33.15 34.2 32.65 34 391,097
06/03/2014 32.5 33.36 32.26 33.29 276,495
06/02/2014 32.68 32.85 31.94 32.55 284,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?