ACOR - Acorda Therapeutics, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 20200.77000.77000.73000.75000.75001,684,900
May 28, 20200.78000.80000.76000.77000.77001,343,500
May 27, 20200.78000.80000.73000.79000.79001,790,800
May 26, 20200.78000.79000.75000.78000.78001,672,000
May 22, 20200.75000.76000.72000.76000.76001,643,000
May 21, 20200.76000.76000.73000.75000.75001,630,200
May 20, 20200.80000.82000.71000.75000.75002,285,100
May 19, 20200.85000.87000.78000.79000.79001,450,900
May 18, 20200.82000.87000.79000.83000.83003,009,400
May 15, 20200.76000.79000.73000.78000.78001,461,400
May 14, 20200.79000.79000.75000.77000.77001,292,600
May 13, 20200.80000.84000.76000.79000.79002,087,300
May 12, 20200.76000.85000.75000.79000.79004,333,500
May 11, 20200.79000.79000.72000.74000.740011,657,200
May 08, 20200.82000.83000.76000.79000.79002,456,400
May 07, 20200.85000.85000.80000.80000.80002,502,100
May 06, 20200.87000.92000.83000.86000.86002,090,300
May 05, 20200.92001.00000.88000.94000.94002,475,500
May 04, 20200.93000.94000.86000.90000.90001,716,300
May 01, 20200.96000.97000.88000.89000.89001,298,400
Apr 30, 20201.03001.03000.95000.96000.96001,601,100
Apr 29, 20201.04001.04000.95001.04001.04001,202,300
Apr 28, 20201.10001.12000.98001.00001.00001,723,100
Apr 27, 20201.08001.09001.03001.05001.05001,507,700
Apr 24, 20201.09001.12001.03001.03001.03001,195,000
Apr 23, 20201.09001.18001.05001.07001.07001,148,800
Apr 22, 20201.15001.22001.05001.09001.09001,047,800
Apr 21, 20201.20001.30001.10001.12001.12001,274,800
Apr 20, 20201.06001.37001.04001.20001.20002,550,500
Apr 17, 20201.10001.13001.06001.06001.0600571,500
Apr 16, 20201.08001.13001.02001.06001.0600592,300
Apr 15, 20201.13001.16001.01001.06001.0600583,100
Apr 14, 20201.12001.20001.08001.14001.14001,064,100
Apr 13, 20201.07001.12001.00001.08001.0800801,100
Apr 09, 20201.00001.08000.99001.07001.07001,240,300
Apr 08, 20200.93000.98000.88000.98000.98001,056,400
Apr 07, 20200.95001.03000.88000.93000.93001,001,500
Apr 06, 20200.92000.94000.89000.93000.9300759,700
Apr 03, 20200.84000.89000.82000.87000.8700657,800
Apr 02, 20200.83000.97000.81000.85000.85001,110,700
Apr 01, 20200.92000.95000.79000.80000.80001,495,900
Mar 31, 20201.04001.05000.93000.93000.9300909,000
Mar 30, 20201.06001.14000.98000.98000.98001,032,300
Mar 27, 20201.09001.17001.04001.04001.0400903,700
Mar 26, 20201.03001.20000.99001.11001.11001,988,100
Mar 25, 20200.91001.04000.89000.99000.99001,258,000
Mar 24, 20200.92001.00000.87000.90000.9000919,100
Mar 23, 20200.95000.96000.82000.87000.8700837,300
Mar 20, 20200.87001.13000.87000.97000.97002,198,500
Mar 19, 20200.77000.89000.75000.85000.8500854,700
Mar 18, 20200.75000.79000.71000.78000.7800887,400
Mar 17, 20200.80000.81000.70000.80000.80001,460,000
Mar 16, 20200.80000.86000.77000.80000.8000671,900
Mar 13, 20200.91000.95000.77000.87000.87001,103,700
Mar 12, 20200.95000.97000.82000.85000.85001,818,200
Mar 11, 20201.07001.09000.98001.01001.01001,189,300
Mar 10, 20201.08001.11001.03001.07001.0700978,700
Mar 09, 20201.09001.12001.03001.04001.04001,261,000
Mar 06, 20201.12001.18001.12001.17001.1700943,100
Mar 05, 20201.23001.23001.13001.16001.16001,267,100
Mar 04, 20201.23001.27001.16001.26001.26001,126,800
Mar 03, 20201.38001.38001.20001.23001.23001,796,100
Mar 02, 20201.45001.45001.32001.36001.36001,273,000
Feb 28, 20201.27001.45001.25001.44001.44001,753,000
Feb 27, 20201.30001.37001.07001.33001.33002,559,300
Feb 26, 20201.38001.45001.30001.32001.32001,856,500
Feb 25, 20201.40001.48001.34001.37001.37001,916,000
Feb 24, 20201.51001.51001.36001.38001.38002,580,000
Feb 21, 20201.60001.61001.52001.52001.52002,216,700
Feb 20, 20201.73001.77001.55001.57001.57002,298,500
Feb 19, 20201.65001.75001.62001.71001.71001,342,700
Feb 18, 20201.77001.83001.61001.62001.62003,257,200
Feb 14, 20201.93001.96001.78001.79001.79002,961,600
Feb 13, 20202.08002.18001.91001.92001.92003,724,000
Feb 12, 20202.05002.05001.99002.01002.01001,799,100
Feb 11, 20202.04002.04001.95001.98001.98001,434,800
Feb 10, 20202.04002.06001.99002.01002.0100964,700
Feb 07, 20202.06002.11002.01002.02002.02001,130,400
Feb 06, 20202.16002.18001.99002.09002.09001,876,700
Feb 05, 20202.08002.19002.06002.16002.16002,498,600
Feb 04, 20202.03002.08001.96002.06002.06001,741,700
Feb 03, 20202.04002.10002.00002.03002.03001,052,200
Jan 31, 20202.09002.12002.01002.03002.0300917,000
Jan 30, 20202.12002.15002.00002.12002.12001,231,300
Jan 29, 20202.12002.20002.11002.15002.15001,761,900
Jan 28, 20202.26002.27002.08002.11002.11001,624,900
Jan 27, 20202.12002.37002.08002.18002.18001,954,700
Jan 24, 20202.42002.48002.10002.10002.10002,899,400
Jan 23, 20202.06002.55001.98002.37002.37008,304,600
Jan 22, 20202.01002.21002.00002.07002.07003,588,700
Jan 21, 20202.08002.12002.00002.03002.03002,869,100
Jan 17, 20202.18002.18002.06002.07002.07001,658,600
Jan 16, 20202.05002.20002.04002.15002.15002,001,000
Jan 15, 20202.20002.25001.82002.13002.13008,293,200
Jan 14, 20202.48002.48002.25002.34002.34002,786,900
Jan 13, 20202.42002.54002.32002.42002.42002,576,900
Jan 10, 20202.30002.45002.25002.36002.36002,198,700
Jan 09, 20202.28002.34002.19002.28002.28001,903,800
Jan 08, 20202.38002.38002.22002.26002.26002,621,200
Jan 07, 20202.59002.77002.36002.44002.44004,043,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...