Register for streaming realtime charts, analysis tools, and prices.
ACOR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 24 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 23 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 22 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 19 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 18 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 17 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 16 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 15 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 12 2024 | 0.661 | 0.00 | 0.00% | 0.661 | 0.661 | 0.661 | 0 |
| Apr 11 2024 | 0.661 | -0.2187 | -24.86% | 0.7838 | 0.85 | 0.6116 | 398,789 |
| Apr 10 2024 | 0.8797 | -0.1403 | -13.75% | 1.0101 | 1.02 | 0.81 | 333,428 |
| Apr 09 2024 | 1.02 | -0.18 | -15.00% | 1.09 | 1.11 | 0.98 | 1,380,543 |
| Apr 08 2024 | 1.20 | -0.15 | -11.11% | 1.23 | 1.37 | 1.1209 | 262,630 |
| Apr 05 2024 | 1.35 | -0.33 | -19.64% | 1.62 | 1.6214 | 1.31 | 355,016 |
| Apr 04 2024 | 1.68 | -0.31 | -15.58% | 1.80 | 2.01 | 1.68 | 524,185 |
| Apr 03 2024 | 1.99 | -0.51 | -20.40% | 1.98 | 2.40 | 1.88 | 845,634 |
| Apr 02 2024 | 2.50 | -10.97 | -81.44% | 2.06 | 4.1301 | 1.65 | 3,507,258 |
| Apr 01 2024 | 13.47 | 0.26 | 1.96% | 13.74 | 13.74 | 13.305 | 5,852 |
| Mar 28 2024 | 13.211 | 1.30 | 10.92% | 12.29 | 13.315 | 11.82 | 4,617 |
| Mar 27 2024 | 11.91 | -0.19 | -1.57% | 12.40 | 12.40 | 11.84 | 2,510 |
| Mar 26 2024 | 12.10 | -0.20 | -1.63% | 12.50 | 12.50 | 11.811 | 3,723 |
| Mar 25 2024 | 12.30 | 0.20 | 1.65% | 12.10 | 12.30 | 12.10 | 933 |
| Mar 22 2024 | 12.1001 | -0.01 | -0.08% | 12.49 | 12.499 | 12.10 | 6,291 |
| Mar 21 2024 | 12.11 | -0.39 | -3.12% | 12.50 | 13.18 | 12.11 | 2,071 |
| Mar 20 2024 | 12.50 | -0.75 | -5.66% | 13.25 | 13.50 | 12.50 | 4,681 |
| Mar 19 2024 | 13.25 | -0.25 | -1.85% | 13.52 | 13.6214 | 13.25 | 1,487 |
| Mar 18 2024 | 13.50 | 1.10 | 8.87% | 12.40 | 14.10 | 12.40 | 5,062 |
| Mar 15 2024 | 12.40 | -0.55 | -4.21% | 14.11 | 14.11 | 12.40 | 2,920 |
| Mar 14 2024 | 12.945 | 0.55 | 4.40% | 12.9711 | 13.054 | 12.40 | 4,457 |
| Mar 13 2024 | 12.40 | -0.26 | -2.05% | 12.60 | 12.60 | 12.40 | 661 |
| Mar 12 2024 | 12.66 | 0.66 | 5.50% | 12.47 | 12.845 | 12.00 | 2,038 |
| Mar 11 2024 | 12.00 | -0.79 | -6.18% | 12.47 | 13.00 | 12.00 | 5,605 |
| Mar 08 2024 | 12.79 | -0.87 | -6.37% | 13.61 | 13.61 | 12.50 | 3,793 |
| Mar 07 2024 | 13.66 | 0.36 | 2.71% | 14.00 | 14.0597 | 13.30 | 3,935 |
| Mar 06 2024 | 13.30 | 0.30 | 2.31% | 13.25 | 13.94 | 13.25 | 16,800 |
| Mar 05 2024 | 13.00 | -0.01 | -0.08% | 13.01 | 13.2036 | 12.20 | 9,557 |
| Mar 04 2024 | 13.01 | -1.19 | -8.38% | 14.02 | 14.75 | 13.01 | 10,946 |
| Mar 01 2024 | 14.20 | 0.60 | 4.41% | 13.64 | 14.20 | 13.60 | 2,584 |
| Feb 29 2024 | 13.6001 | 0.00 | 0.00% | 14.09 | 14.09 | 13.6001 | 432 |
| Feb 28 2024 | 13.6001 | 0.20 | 1.49% | 13.60 | 13.6001 | 13.60 | 1,659 |
| Feb 27 2024 | 13.40 | -1.09 | -7.52% | 13.88 | 14.50 | 13.30 | 2,680 |
| Feb 26 2024 | 14.49 | 1.44 | 11.07% | 13.05 | 14.49 | 12.291 | 3,176 |
| Feb 23 2024 | 13.0461 | -0.45 | -3.36% | 13.50 | 13.50 | 13.0461 | 698 |
| Feb 22 2024 | 13.50 | -0.63 | -4.42% | 14.04 | 14.04 | 13.50 | 1,824 |
| Feb 21 2024 | 14.125 | 0.23 | 1.62% | 14.04 | 14.50 | 13.50 | 3,964 |
| Feb 20 2024 | 13.90 | -0.90 | -6.08% | 14.05 | 14.13 | 13.90 | 5,010 |
| Feb 16 2024 | 14.80 | -0.40 | -2.63% | 15.30 | 15.313 | 14.80 | 6,217 |
| Feb 15 2024 | 15.20 | -0.40 | -2.56% | 15.59 | 15.59 | 15.20 | 705 |
| Feb 14 2024 | 15.60 | 0.40 | 2.63% | 15.35 | 15.65 | 15.35 | 718 |
| Feb 13 2024 | 15.2001 | 0.06 | 0.40% | 15.2501 | 15.2501 | 15.2001 | 876 |
| Feb 12 2024 | 15.14 | -0.36 | -2.32% | 15.70 | 15.7244 | 15.14 | 3,535 |
| Feb 09 2024 | 15.4999 | 0.35 | 2.31% | 15.15 | 15.50 | 15.00 | 917 |
| Feb 08 2024 | 15.15 | 0.00 | 0.00% | 14.94 | 15.15 | 14.94 | 326 |
| Feb 07 2024 | 15.15 | -0.16 | -1.05% | 15.09 | 15.31 | 15.09 | 1,468 |
| Feb 06 2024 | 15.31 | 0.01 | 0.07% | 14.81 | 15.31 | 14.81 | 3,132 |
| Feb 05 2024 | 15.30 | -0.62 | -3.89% | 16.14 | 16.14 | 15.30 | 657 |
| Feb 02 2024 | 15.92 | 0.07 | 0.44% | 15.85 | 16.73 | 15.533 | 2,318 |
| Feb 01 2024 | 15.85 | -0.17 | -1.06% | 15.96 | 16.74 | 15.42 | 2,599 |
| Jan 31 2024 | 16.02 | 0.12 | 0.75% | 15.57 | 17.1499 | 15.57 | 1,755 |
| Jan 30 2024 | 15.90 | -0.35 | -2.15% | 16.55 | 16.60 | 15.3172 | 2,052 |
| Jan 29 2024 | 16.25 | -0.30 | -1.81% | 16.26 | 17.24 | 16.25 | 2,954 |
