ACOR

Acorda Therapeutics, Inc. Historical Stock Prices

$29.56
*  
0.82
2.7%
Get ACOR Alerts
*Delayed - data as of Jul. 24, 2014  -  Find a broker to begin trading ACOR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 24-JUL-2013 TO 24-JUL-2014

Date Open High Low Close / Last Volume
16:00  30.44  30.67  29.445  29.56 436,164
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
05/30/2014 32.95 33.278 32.27 32.88 285,351
05/29/2014 33.14 33.3099 32.56 32.85 428,134
05/28/2014 33.32 33.9 32.78 33.1 400,835
05/27/2014 32.4 33.49 32.22 33.48 469,071
05/23/2014 32.15 32.53 31.78 32.12 238,197
05/22/2014 31.02 32.3 30.77 32.12 755,004
05/21/2014 30.43 31.01 30.23 30.77 729,410
05/20/2014 30.94 31.24 29.89 30.2 523,529
05/19/2014 30.69 31.05 30.155 30.95 537,158
05/16/2014 30.3 31.04 29.79 30.97 800,226
05/15/2014 29.83 30.5 29.74 30.29 608,307
05/14/2014 30.32 30.51 29.792 30.13 434,605
05/13/2014 30.74 30.895 30.15 30.35 488,788
05/12/2014 30.45 30.945 29.99 30.67 620,070
05/09/2014 29.47 30.47 29.32 30.17 701,164
05/08/2014 30.59 31.23 29.61 29.69 481,538
05/07/2014 31.66 31.75 30.1 30.75 598,479
05/06/2014 32 32.72 31.6301 31.87 883,654
05/05/2014 32.24 32.81 31.59 31.73 807,316
05/02/2014 34.5 34.6 31.95 32.39 1,203,240
05/01/2014 35.43 36.42 34.92 35.9 533,208
04/30/2014 34.77 35.49 34.15 35.45 305,673
04/29/2014 34.19 35.48 33.75 35.1 326,669
04/28/2014 33.69 34.77 32.632 33.97 344,118
04/25/2014 34.85 35.72 33.25 33.46 275,626
04/24/2014 35.58 35.58 33.56 34.99 195,936
04/23/2014 35.78 36.26 34.79 35.25 311,033
04/22/2014 35.33 36.39 35.2 35.77 462,660
04/21/2014 34.84 35.329 34.18 35.09 378,025
04/17/2014 35.19 35.49 34.31 34.62 365,300
04/16/2014 35.54 35.72 34.978 35.34 580,948
04/15/2014 36.19 36.4 34.11 35.12 938,255
04/14/2014 34.4 37.11 34 35.87 1,520,597
04/11/2014 36.51 37.72 35.17 35.19 350,854
04/10/2014 38.47 38.47 36.41 36.93 343,622
04/09/2014 37.07 38.57 36.85 38.48 300,423
04/08/2014 37.6 38.18 36.14 36.96 334,392
04/07/2014 36.19 38.33 35.5475 37.43 849,988
04/04/2014 38.18 38.25 35.72 36.28 606,590
04/03/2014 38.45 38.45 37.19 37.74 381,887
04/02/2014 39.08 39.3699 37.7511 38.47 293,586
04/01/2014 38.17 39.48 38.17 38.89 444,152
03/31/2014 36.9 38.08 36.02 37.91 328,146
03/28/2014 38.15 38.68 36.38 36.62 274,469
03/27/2014 37.3 38.57 36.54 38.19 335,943
03/26/2014 39.42 39.62 37.3 37.33 648,389
03/25/2014 38.07 39.25 37.38 39.085 479,243
03/24/2014 38.6 38.6 36.66 37.8 522,490
03/21/2014 39.5 39.8 38.02 38.39 789,263
03/20/2014 39.31 39.51 38.821 39.41 287,344
03/19/2014 39.27 39.945 38.76 39.43 473,114
03/18/2014 37.74 39.16 37.71 39.16 430,156
03/17/2014 37.66 38.24 37.35 37.66 292,477
03/14/2014 36.72 37.9275 36.64 37.29 252,630
03/13/2014 38.09 38.384 36.65 36.95 388,404
03/12/2014 37.04 37.94 37 37.87 202,245
03/11/2014 37.94 38.44 37.12 37.37 313,297
03/10/2014 37.83 38.02 37.045 37.74 333,889
03/07/2014 38.2 38.26 37.02 37.88 386,995
03/06/2014 39.42 39.42 37.61 37.87 623,257
03/05/2014 39 39.92 38.69 39.38 591,342
03/04/2014 36.98 39.63 36.5001 39.09 1,080,571
03/03/2014 36.32 37.05 35.877 36.36 471,707
02/28/2014 36.99 38.505 36.44 36.64 864,028
02/27/2014 36.5 37.31 35.85 37.17 459,873
02/26/2014 37.46 37.82 36.2906 36.55 645,006
02/25/2014 36.69 37.45 36.34 37.32 704,789
02/24/2014 35.79 36.895 35.79 36.49 608,385
02/21/2014 35.72 36.69 35.41 35.6 563,004
02/20/2014 34.92 35.79 34.5127 35.48 470,094
02/19/2014 34.74 35.93 34.66 34.77 852,496
02/18/2014 33.54 34.69 33.51 34.68 662,563
02/14/2014 33.97 34.04 32.48 33.27 1,014,605
02/13/2014 30.96 34.09 30.92 34.06 944,577
02/12/2014 30.74 31.26 30.7 30.96 436,771
02/11/2014 30.49 31.13 30.414 30.85 413,761
02/10/2014 30.25 30.58 29.87 30.41 455,825
02/07/2014 29.2 30.33 29.17 30.2 392,091
02/06/2014 28.75 29.18 28.64 28.99 320,525
02/05/2014 28.66 28.86 28.34 28.59 419,896
02/04/2014 28.84 29.49 28.58 28.77 313,399
02/03/2014 29.4 29.4999 28.35 28.55 471,435
01/31/2014 29.5 29.89 29.33 29.35 359,034
01/30/2014 30.37 30.7832 29.53 29.98 533,263
01/29/2014 30.57 30.9399 29.94 30.1 310,337
01/28/2014 29.94 31.08 29.94 30.85 385,069
01/27/2014 31.19 31.215 29.43 29.82 502,735
01/24/2014 31.21 31.21 30.31 30.75 457,407
01/23/2014 31.37 31.48 30.565 31.4 454,790
01/22/2014 31.59 31.76 31 31.41 603,498
01/21/2014 30.53 31.71 30.46 31.59 829,606
01/17/2014 30.72 30.98 30.37 30.5 325,594
01/16/2014 30.03 30.83 30 30.67 361,904
01/15/2014 30.6 30.6 29.7 30.22 437,197
01/14/2014 29.87 30.43 29.65 30.35 514,846
01/13/2014 29.5 30.36 29.31 29.77 493,938
01/10/2014 28.68 29.12 27.97 29.1 267,033
01/09/2014 28.57 29.22 28 28.68 268,928
01/08/2014 27.93 28.4657 27.8 28.32 367,988
01/07/2014 28.09 28.38 27.51 27.88 410,785
01/06/2014 28.5 28.78 27.62 27.95 566,865
01/03/2014 29.05 29.45 28.83 29.23 398,678
01/02/2014 29.19 29.25 28.5 28.96 468,325
12/31/2013 28.85 29.33 28.8 29.2 615,365
12/30/2013 29.41 29.45 28.75 28.89 620,065
12/27/2013 30.3 30.46 29.4 29.45 317,262
12/26/2013 29.44 30.24 29.18 30.14 356,791
12/24/2013 30.13 30.18 29.25 29.48 202,513
12/23/2013 30.14 30.25 29.64 30 545,314
12/20/2013 29 30.01 28.97 29.83 1,620,439
12/19/2013 29.7 30.25 28.67 28.93 732,811
12/18/2013 29.53 30.15 29.31 29.69 498,966
12/17/2013 30.02 30.1 29.44 29.53 429,987
12/16/2013 29.88 30.4799 29.64 30 329,642
12/13/2013 30.01 30.16 29.566 29.77 375,796
12/12/2013 29.69 30.24 29.52 29.9 503,758
12/11/2013 30.92 30.92 29.52 29.65 398,859
12/10/2013 31.28 31.71 30.91 30.95 345,589
12/09/2013 31.46 31.87 31.21 31.44 549,165
12/06/2013 32 32.13 31.09 31.58 294,341
12/05/2013 31.98 32.36 31.525 31.58 338,494
12/04/2013 33.66 34 32.04 32.07 478,893
12/03/2013 33.38 34.19 32.8701 33.71 406,304
12/02/2013 33.15 33.98 33 33.59 542,757
11/29/2013 35.16 35.25 34.77 34.81 84,230
11/27/2013 34.49 35.07 34.1501 34.92 182,929
11/26/2013 35.13 35.26 34.2423 34.52 249,041
11/25/2013 34.24 35.1 33.77 34.99 476,073
11/22/2013 33.35 34.245 33.26 34.22 354,402
11/21/2013 33.36 33.55 33.11 33.23 509,219
11/20/2013 33.4 33.895 32.81 33.09 267,580
11/19/2013 32.93 33.53 32.75 33.27 237,703
11/18/2013 33.95 34.149 32.87 33.01 428,410
11/15/2013 33.5 34.14 33.5 33.92 192,698
11/14/2013 33.5 33.87 33.2 33.56 289,933
11/13/2013 32.66 33.5 32.55 33.49 313,037
11/12/2013 31.85 32.76 31.585 32.74 333,628
11/11/2013 31.89 32.369 31.59 32.05 180,732
11/08/2013 31.88 32.29 31.5 31.8 479,430
11/07/2013 32.86 33.28 31.6001 31.75 424,270
11/06/2013 33.29 34.249 32.5 32.55 756,908
11/05/2013 32.12 32.8 31.78 32.6 492,939
11/04/2013 31 32.46 30.92 32.33 486,795
11/01/2013 31.02 31.3165 30.503 30.89 863,219
10/31/2013 33.57 33.57 30.24 30.61 700,338
10/30/2013 33.24 33.48 31.7 32 384,085
10/29/2013 33.03 33.44 32.4 33.28 311,041
10/28/2013 33.24 33.48 32.56 32.85 434,081
10/25/2013 33.19 33.26 32.84 33.12 229,802
10/24/2013 33.35 33.9725 32.98 33.03 218,690
10/23/2013 32.55 33.28 32.35 33.23 272,215
10/22/2013 32.74 33.08 32.37 32.71 301,000
10/21/2013 32.93 33.2125 32.43 32.51 229,133
10/18/2013 33.53 33.93 32.29 32.8 309,491
10/17/2013 32.75 33.29 32.47 33.12 305,964
10/16/2013 32.47 33.35 32.11 32.99 561,095
10/15/2013 32.38 33.05 31.91 32.16 617,933
10/14/2013 35.32 35.77 32.09 32.5 1,000,854
10/11/2013 35.15 35.67 34.805 35.34 322,984
10/10/2013 34.64 35.55 34.5301 35.33 236,444
10/09/2013 34.93 35.235 33.5 33.98 450,309
10/08/2013 36 36.03 34.52 34.68 289,241
10/07/2013 36.23 36.354 35.75 35.91 321,594
10/04/2013 36.03 36.75 35.77 36.54 189,613
10/03/2013 35.99 36.2735 35.38 36.06 316,853
10/02/2013 35.3 36.41 35.3 36.08 323,315
10/01/2013 34.21 35.5 34.2 35.43 369,367
09/30/2013 34.35 34.56 34.02 34.2 256,939
09/27/2013 34.97 35.37 34.73 34.74 125,604
09/26/2013 34.93 35.52 34.692 35.24 123,039
09/25/2013 35.26 35.42 34.6001 34.76 85,341
09/24/2013 35.47 35.57 34.58 35.11 163,016
09/23/2013 35.12 35.42 34.54 35.35 153,251
09/20/2013 35.76 35.88 34.95 35.01 540,041
09/19/2013 35.94 36.17 35.26 35.56 183,748
09/18/2013 35.72 36.13 35.16 35.82 252,946
09/17/2013 35.93 36.18 35.38 35.62 219,052
09/16/2013 36.27 36.798 35.62 35.98 159,029
09/13/2013 37.14 37.16 35.68 35.83 291,046
09/12/2013 37.19 37.37 36.51 37.15 182,853
09/11/2013 36.8 37.17 36.31 37.11 199,552
09/10/2013 37.31 37.31 36.33 36.92 201,926
09/09/2013 35.84 37.17 35.53 37.04 256,677
09/06/2013 35.61 36.02 34.38 35.69 243,950
09/05/2013 35.9 36.25 35.34 35.91 129,456
09/04/2013 35.07 35.96 34.675 35.88 257,747
09/03/2013 34.26 35.38 34.26 34.93 392,914
08/30/2013 34.46 34.64 33.72 33.79 178,853
08/29/2013 34.12 34.83 33.9762 34.51 175,306
08/28/2013 33.45 34.23 33.19 34.05 184,812
08/27/2013 34.23 34.3295 33.22 33.48 243,366
08/26/2013 34.36 35.51 33.8925 34.66 241,041
08/23/2013 34.52 35.3799 34.26 34.36 148,651
08/22/2013 33.79 35.36 33.79 34.54 194,090
08/21/2013 34.92 35.03 33.5 33.76 327,149
08/20/2013 34.05 34.95 33.76 34.91 478,596
08/19/2013 34.12 34.54 33.52 33.97 342,904
08/16/2013 34.27 34.64 33.67 34.05 408,545
08/15/2013 34.21 34.79 33.67 34.49 256,250
08/14/2013 34.3 34.82 34.16 34.42 260,752
08/13/2013 35.58 35.58 34.22 34.39 259,831
08/12/2013 34.48 35.54 34.2 35.45 293,159
08/09/2013 35.2 35.66 34.48 34.49 160,941
08/08/2013 35.24 35.4 34.49 35.39 297,820
08/07/2013 36.05 36.43 34.73 34.95 589,104
08/06/2013 36.66 36.92 36.27 36.38 256,939
08/05/2013 36.34 37.01 36.26 36.73 485,952
08/02/2013 37.78 38.43 37.403 37.48 390,859
08/01/2013 37.97 38.4299 36.0001 37.26 510,666
07/31/2013 37.73 38.19 37.25 37.97 249,436
07/30/2013 38.28 38.39 37.29 37.72 197,919
07/29/2013 38.49 38.62 37.48 38 155,891
07/26/2013 37.6 38.5 36.7701 38.485 179,880
07/25/2013 37.02 37.96 36.26 37.95 304,375
07/24/2013 36.95 37.3 36.44 36.89 308,043
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?