Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Acura Pharmaceuticals Inc (OP: ACUR )

0.0032 -0.0009 (-21.95%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.5100 0.5200 0.4793 0.5200 19,025 +0.01(+1.96%)
May 30, 2017 0.5000 0.5200 0.5000 0.5100 18,843 +0.01(+2.00%)
May 26, 2017 0.4610 0.5100 0.4610 0.5000 19,860 +0.04(+8.46%)
May 25, 2017 0.4700 0.4700 0.4610 0.4610 1,134 -0.01(-1.28%)
May 24, 2017 0.4601 0.5000 0.4601 0.4670 18,159 +0.01(+1.49%)
May 23, 2017 0.4782 0.5000 0.4210 0.4601 17,567 -0.03(-6.31%)
May 22, 2017 0.5000 0.5000 0.4020 0.4911 23,268 -0.01(-1.78%)
May 19, 2017 0.4300 0.5000 0.4300 0.5000 13,467 -0.00(-0.66%)
May 18, 2017 0.4010 0.5107 0.4010 0.5033 18,370 -0.02(-3.21%)
May 17, 2017 0.5150 0.5250 0.4900 0.5200 45,705 +0.01(+1.34%)
May 16, 2017 0.5201 0.5201 0.5131 0.5131 304 -0.04(-6.71%)
May 15, 2017 0.5400 0.5700 0.5000 0.5500 52,070 +0.02(+3.77%)
May 12, 2017 0.5200 0.5600 0.5200 0.5300 27,672 -0.01(-0.93%)
May 11, 2017 0.5600 0.5600 0.5200 0.5350 12,046 +0.02(+2.88%)
May 10, 2017 0.5200 0.5292 0.5200 0.5200 13,653 -0.00(-0.08%)
May 09, 2017 0.5100 0.5500 0.5100 0.5204 20,216 +0.00(+0.00%)
May 08, 2017 0.5493 0.5500 0.5204 0.5204 3,113 -0.02(-3.63%)
May 05, 2017 0.5400 0.5700 0.5400 0.5400 2,971 -0.03(-5.26%)
May 04, 2017 0.5320 0.5800 0.5200 0.5700 42,870 +0.04(+7.14%)
May 03, 2017 0.5300 0.5400 0.5300 0.5320 4,367 -0.00(-0.56%)
May 02, 2017 0.5250 0.5400 0.5250 0.5350 6,674 +0.02(+2.88%)
May 01, 2017 0.5400 0.5400 0.5200 0.5200 14,211 +0.00(+0.00%)
Apr 28, 2017 0.5634 0.5634 0.5200 0.5200 12,660 -0.01(-1.89%)
Apr 27, 2017 0.5900 0.5900 0.5200 0.5300 17,916 -0.06(-10.17%)
Apr 26, 2017 0.5300 0.5900 0.5300 0.5900 24,853 +0.05(+10.28%)
Apr 25, 2017 0.5500 0.5500 0.5300 0.5350 9,702 +0.01(+0.94%)
Apr 24, 2017 0.6100 0.6100 0.5300 0.5300 10,263 -0.06(-10.17%)
Apr 21, 2017 0.5400 0.5900 0.5400 0.5900 18,801 +0.05(+9.26%)
Apr 20, 2017 0.5309 0.5726 0.5300 0.5400 13,420 -0.05(-8.47%)
Apr 19, 2017 0.5406 0.5900 0.5400 0.5900 2,364 +0.05(+9.26%)
Apr 18, 2017 0.5300 0.5900 0.5300 0.5400 20,145 -0.01(-1.84%)
Apr 17, 2017 0.5500 0.5999 0.5400 0.5501 17,601 -0.05(-8.32%)
Apr 13, 2017 0.5800 0.6100 0.5300 0.6000 12,999 +0.01(+1.69%)
Apr 12, 2017 0.6000 0.6100 0.5700 0.5900 6,195 +0.03(+5.08%)
Apr 11, 2017 0.5500 0.5615 0.5500 0.5615 1,938 +0.02(+3.98%)
Apr 10, 2017 0.6000 0.6100 0.5400 0.5400 15,966 -0.06(-10.00%)
Apr 07, 2017 0.5300 0.6023 0.5300 0.6000 11,955 +0.06(+11.11%)
Apr 06, 2017 0.6055 0.6055 0.5300 0.5400 6,864 -0.01(-1.35%)
Apr 05, 2017 0.5200 0.6500 0.5200 0.5474 58,619 -0.01(-2.26%)
Apr 04, 2017 0.5800 0.6100 0.5600 0.5600 8,982 -0.02(-3.45%)
Apr 03, 2017 0.6100 0.6100 0.5700 0.5800 74,502 -0.02(-3.33%)
Mar 31, 2017 0.6000 0.6000 0.6000 0.6000 11,210 +0.02(+3.58%)
Mar 30, 2017 0.5846 0.6100 0.5700 0.5793 19,871 +0.01(+1.63%)
Mar 29, 2017 0.5300 0.6200 0.5300 0.5700 10,752 +0.02(+3.64%)
Mar 28, 2017 0.6000 0.6100 0.5500 0.5500 12,827 -0.02(-3.51%)
Mar 27, 2017 0.5899 0.6200 0.5700 0.5700 106,420 -0.01(-1.72%)
Mar 24, 2017 0.5900 0.5900 0.5500 0.5800 12,487 +0.00(+0.00%)
Mar 23, 2017 0.5800 0.5800 0.5120 0.5800 19,361 +0.00(+0.00%)
Mar 22, 2017 0.5100 0.6000 0.5100 0.5800 39,062 +0.08(+16.00%)
Mar 21, 2017 0.5620 0.6200 0.5000 0.5000 114,345 -0.07(-12.28%)
Mar 20, 2017 0.5600 0.5900 0.5600 0.5700 6,680 +0.00(+0.00%)
Mar 17, 2017 0.6000 0.6000 0.5600 0.5700 58,484 +0.02(+3.64%)
Mar 16, 2017 0.5100 0.6400 0.5100 0.5500 96,772 +0.04(+7.84%)
Mar 15, 2017 0.5400 0.5400 0.5100 0.5100 23,492 -0.03(-5.56%)
Mar 14, 2017 0.5400 0.5400 0.5100 0.5400 14,484 +0.00(+0.00%)
Mar 13, 2017 0.5200 0.5500 0.5200 0.5400 19,487 +0.02(+3.25%)
Mar 10, 2017 0.5500 0.5500 0.5020 0.5230 67,863 -0.03(-4.91%)
Mar 09, 2017 0.5200 0.5500 0.5200 0.5500 48,089 +0.03(+5.77%)
Mar 08, 2017 0.5000 0.5500 0.5000 0.5200 7,953 -0.00(-0.74%)
Mar 07, 2017 0.5100 0.5600 0.5000 0.5239 76,553 +0.02(+4.78%)
Mar 06, 2017 0.4600 0.5398 0.4600 0.5000 56,570 +0.01(+2.04%)
Mar 03, 2017 0.5200 0.5400 0.4900 0.4900 44,021 -0.03(-5.77%)
Mar 02, 2017 0.6000 0.6000 0.5001 0.5200 73,969 -0.04(-7.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.