ACOR - Acorda Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20192.76002.94002.67002.93002.93001,351,600
Aug 16, 20192.61002.90002.60002.70002.70002,548,900
Aug 15, 20192.51002.64002.27002.62002.62002,539,600
Aug 14, 20192.60002.65002.36002.39002.39002,398,000
Aug 13, 20192.84002.85002.61002.73002.73001,914,000
Aug 12, 20192.89003.04002.83002.83002.83001,404,800
Aug 09, 20192.95003.03002.81002.92002.92001,371,100
Aug 08, 20193.11003.15002.93002.95002.95001,071,900
Aug 07, 20192.95003.20002.83003.04003.04001,672,100
Aug 06, 20193.00003.06002.76003.01003.01002,453,100
Aug 05, 20193.12003.16002.75002.92002.92005,144,400
Aug 02, 20195.50005.56002.87003.10003.10008,252,100
Aug 01, 20196.89006.90006.03006.07006.07001,615,300
Jul 31, 20197.03007.13006.85006.93006.93001,182,500
Jul 30, 20196.81007.02006.72007.01007.0100770,900
Jul 29, 20196.79006.95006.71006.86006.8600732,700
Jul 26, 20196.87007.02006.60006.78006.7800673,000
Jul 25, 20196.82006.92006.76006.79006.79001,318,000
Jul 24, 20196.76006.87006.66006.82006.8200512,900
Jul 23, 20196.58006.86006.42006.76006.76001,144,700
Jul 22, 20196.89007.09006.52006.58006.5800819,300
Jul 19, 20196.89007.00006.83006.90006.9000621,900
Jul 18, 20196.90006.90006.73006.89006.8900625,300
Jul 17, 20196.89006.99006.80006.90006.9000739,500
Jul 16, 20196.55006.97006.40006.88006.8800956,600
Jul 15, 20196.59006.68006.43006.56006.5600781,700
Jul 12, 20196.95007.09006.57006.62006.6200765,200
Jul 11, 20197.12007.14006.90007.00007.0000574,600
Jul 10, 20196.92007.15006.70007.10007.10001,397,200
Jul 09, 20197.02007.10006.83006.85006.8500702,400
Jul 08, 20197.35007.35006.85007.08007.0800715,100
Jul 05, 20197.55007.58007.26007.36007.3600451,400
Jul 03, 20197.68007.68007.32007.55007.5500303,000
Jul 02, 20197.67007.80007.46007.63007.6300505,000
Jul 01, 20197.82008.08007.61007.69007.6900942,100
Jun 28, 20197.48008.04007.36007.67007.67001,798,100
Jun 27, 20196.93007.43006.93007.40007.4000969,800
Jun 26, 20197.10007.19006.64006.93006.93001,048,200
Jun 25, 20197.43007.50007.00007.06007.06001,008,300
Jun 24, 20197.54007.86007.39007.40007.4000873,300
Jun 21, 20197.27007.66007.00007.49007.49001,629,800
Jun 20, 20197.58007.86007.26007.28007.2800683,500
Jun 19, 20197.70007.82007.35007.54007.5400799,400
Jun 18, 20197.69008.04007.56007.66007.6600830,300
Jun 17, 20197.55007.79007.53007.68007.6800763,100
Jun 14, 20197.57007.89007.48007.53007.5300820,600
Jun 13, 20197.16007.65007.14007.60007.6000941,700
Jun 12, 20197.63007.64006.96007.11007.11001,565,500
Jun 11, 20197.73007.76007.48007.63007.63001,250,000
Jun 10, 20197.73007.94007.58007.62007.6200872,200
Jun 07, 20197.97008.08007.58007.70007.70001,181,300
Jun 06, 20198.67008.69007.95008.02008.02001,448,600
Jun 05, 20199.32009.32008.32008.65008.65001,301,400
Jun 04, 20199.53009.66009.04009.25009.25001,107,900
Jun 03, 20199.22009.50009.18009.39009.3900774,700
May 31, 20199.24009.38009.10009.29009.2900873,900
May 30, 20199.62009.80009.25009.38009.3800823,500
May 29, 20199.77009.77009.44009.61009.6100687,800
May 28, 201910.220010.34009.78009.80009.8000845,300
May 24, 201910.350010.51009.810010.160010.16001,055,500
May 23, 201910.750010.970010.110010.280010.2800828,100
May 22, 201910.880011.150010.650010.970010.9700600,200
May 21, 201910.850011.190010.850010.930010.9300497,700
May 20, 201910.930011.020010.680010.760010.7600649,800
May 17, 201911.320011.760010.970011.020011.0200931,200
May 16, 201911.350011.910011.350011.530011.5300422,600
May 15, 201911.030011.360010.960011.280011.2800565,200
May 14, 201910.910011.240010.750011.130011.1300773,900
May 13, 201911.190011.450010.690010.850010.85001,047,200
May 10, 201911.480011.730011.290011.510011.5100875,800
May 09, 201911.640011.920011.260011.620011.6200938,500
May 08, 201911.570011.970011.410011.750011.75001,243,700
May 07, 201911.990012.070011.470011.630011.6300966,800
May 06, 201911.510012.150011.300012.100012.10001,189,900
May 03, 201910.430011.760010.430011.740011.74001,453,800
May 02, 201910.000010.66009.580010.580010.58001,421,000
May 01, 201910.350010.450010.020010.050010.05001,220,300
Apr 30, 201911.120011.380010.420010.450010.4500926,500
Apr 29, 201911.120011.380011.030011.160011.1600605,000
Apr 26, 201911.150011.360010.870011.020011.0200533,900
Apr 25, 201911.110011.380010.990011.180011.1800768,400
Apr 24, 201911.370011.420011.020011.170011.1700839,500
Apr 23, 201910.920011.450010.730011.330011.3300815,200
Apr 22, 201911.060011.210010.550010.920010.92001,107,700
Apr 18, 201911.560011.750010.990011.140011.1400983,000
Apr 17, 201911.990012.100011.350011.590011.5900918,000
Apr 16, 201911.990012.180011.830011.930011.9300801,700
Apr 15, 201912.260012.500011.810011.920011.9200573,500
Apr 12, 201912.450012.520012.080012.250012.2500593,700
Apr 11, 201912.830012.890012.110012.330012.3300610,400
Apr 10, 201912.560012.810012.460012.790012.7900517,200
Apr 09, 201912.730012.880012.480012.510012.5100520,000
Apr 08, 201913.190013.210012.680012.790012.7900569,200
Apr 05, 201913.090013.300012.920013.270013.2700647,300
Apr 04, 201913.140013.260012.850013.080013.0800636,800
Apr 03, 201913.380013.390012.570013.060013.06001,355,000
Apr 02, 201913.470013.490013.230013.260013.2600513,300
Apr 01, 201913.450013.530013.160013.410013.4100572,400
Mar 29, 201913.310013.490013.130013.290013.2900591,600
Mar 28, 201913.070013.170012.870013.170013.1700494,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...