Acorda Therapeutics, Inc. - ACOR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 07, 2024	0.8	0.88	0.88	0.88	0.75	5,337
May 06, 2024	0.85	0.8	0.8	0.9	0.8	10,994
May 03, 2024	0.85	0.85	0.85	0.92	0.83	10,215
May 02, 2024	0.85	0.85	0.85	0.9	0.8	16,387
May 01, 2024	0.68	0.85	0.85	0.89	0.68	19,022
April 30, 2024	0.9	0.7	0.7	0.9	0.7	19,433
April 29, 2024	0.78	0.9	0.9	0.9	0.75	39,381
April 26, 2024	0.72	0.73	0.73	0.83	0.67	54,226
April 25, 2024	0.55	0.75	0.75	0.84	0.55	37,616
April 24, 2024	0.51	0.55	0.55	0.65	0.4	63,391
April 23, 2024	0.46	0.52	0.52	0.64	0.46	70,030
April 22, 2024	0.39	0.46	0.46	0.49	0.39	44,844
April 19, 2024	0.35	0.44	0.44	0.47	0.35	40,189
April 18, 2024	0.35	0.38	0.38	0.4	0.33	32,078
April 17, 2024	0.4	0.34	0.34	0.4	0.32	45,540
April 16, 2024	0.38	0.38	0.38	0.39	0.33	65,872
April 15, 2024	0.4	0.4	0.4	0.43	0.27	209,570
April 12, 2024	0.25	0.44	0.44	0.6	0.25	119,335
April 11, 2024	0.78	0.66	0.66	0.85	0.61	416,928
April 10, 2024	1.04	0.88	0.88	1.04	0.81	343,873
April 09, 2024	1.09	1.02	1.02	1.11	0.98	1.38M
April 08, 2024	1.23	1.2	1.2	1.37	1.12	262,930
April 05, 2024	1.62	1.35	1.35	1.62	1.31	359,432
April 04, 2024	1.8	1.68	1.68	2.01	1.68	524,947
April 03, 2024	1.98	1.99	1.99	2.4	1.88	847,608
April 02, 2024	2.21	2.5	2.5	4.13	1.65	3.74M
April 01, 2024	2.25	2.25	2.25	2.25	2.22	82,668
March 28, 2024	2.07	2.2	2.2	2.22	1.97	27,702
March 27, 2024	2.07	1.99	1.99	2.07	1.97	15,060
March 26, 2024	2.03	2.02	2.02	2.04	1.97	22,338
March 25, 2024	2.04	2.05	2.05	2.05	2.04	5,598
March 22, 2024	2.08	2.02	2.02	2.08	2.02	37,896
March 21, 2024	2.2	2.02	2.02	2.2	2.02	12,426
March 20, 2024	2.17	2.08	2.08	2.25	2.08	28,086
March 19, 2024	2.25	2.21	2.21	2.27	2.21	8,928
March 18, 2024	2.17	2.25	2.25	2.35	2.17	30,390
March 15, 2024	2.35	2.07	2.07	2.35	2.07	17,652
March 14, 2024	2.16	2.16	2.16	2.17	2.07	26,742
March 13, 2024	2.07	2.07	2.07	2.07	2.07	3,966
March 12, 2024	2.08	2.11	2.11	2.14	2.08	12,228
March 11, 2024	2.08	2	2	2.17	2	33,630
March 08, 2024	2.22	2.13	2.13	2.22	2.08	22,788
March 07, 2024	2.33	2.28	2.28	2.34	2.22	23,610
March 06, 2024	2.21	2.22	2.22	2.32	2.21	100,800
March 05, 2024	2.17	2.17	2.17	2.2	2.03	57,342
March 04, 2024	2.34	2.17	2.17	2.46	2.17	65,676
March 01, 2024	2.27	2.37	2.37	2.37	2.27	15,504
February 29, 2024	2.27	2.27	2.27	2.27	2.27	2,592
February 28, 2024	2.27	2.27	2.27	2.27	2.27	9,960
February 27, 2024	2.31	2.23	2.23	2.37	2.22	16,080
February 26, 2024	2.05	2.42	2.42	2.42	2.05	19,068
February 23, 2024	2.25	2.17	2.17	2.25	2.17	4,188
February 22, 2024	2.34	2.25	2.25	2.34	2.25	10,944
February 21, 2024	2.33	2.36	2.36	2.42	2.25	23,784
February 20, 2024	2.34	2.32	2.32	2.36	2.32	30,060
February 16, 2024	2.53	2.47	2.47	2.55	2.47	37,302
February 15, 2024	2.57	2.53	2.53	2.57	2.53	4,650
February 14, 2024	2.61	2.6	2.6	2.61	2.6	4,308
February 13, 2024	2.54	2.53	2.53	2.54	2.53	5,730
February 12, 2024	2.62	2.52	2.52	2.62	2.52	21,210

Acorda Therapeutics, Inc. (ACOR) NASDAQ