Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	0.6600	0.7800	0.6200	0.6200	13,139	+0.02(+3.33%)
Jan 30, 2018	0.6710	0.6853	0.5500	0.6000	25,195	-0.10(-14.59%)
Jan 29, 2018	0.7000	0.7700	0.7000	0.7025	6,870	+0.00(+0.36%)
Jan 26, 2018	0.7000	0.7890	0.6510	0.7000	91,713	+0.00(+0.00%)
Jan 25, 2018	0.7500	0.7500	0.7000	0.7000	69,162	-0.01(-1.41%)
Jan 24, 2018	0.7490	0.7490	0.7100	0.7100	25,610	-0.03(-4.05%)
Jan 23, 2018	0.7300	0.7500	0.7000	0.7400	80,894	+0.01(+1.58%)
Jan 22, 2018	0.7300	0.8400	0.7000	0.7285	47,975	+0.03(+4.07%)
Jan 19, 2018	0.7640	0.7700	0.7000	0.7000	20,116	-0.02(-2.78%)
Jan 18, 2018	0.8702	0.8702	0.6300	0.7200	98,526	-0.12(-14.29%)
Jan 17, 2018	0.5800	0.8400	0.5800	0.8400	235,140	+0.23(+37.70%)
Jan 16, 2018	0.5355	0.6100	0.5355	0.6100	87,789	+0.07(+14.02%)
Jan 12, 2018		0.5350	0.5350	0.5350	0	+0.04(+7.00%)
Jan 11, 2018	0.4513	0.5000	0.4395	0.5000	42,264	+0.13(+34.77%)
Jan 10, 2018	0.4001	0.4513	0.3710	0.3710	12,429	-0.03(-7.32%)
Jan 09, 2018	0.4513	0.4513	0.4000	0.4003	15,570	-0.02(-4.69%)
Jan 08, 2018	0.4300	0.4400	0.4200	0.4200	32,245	+0.01(+3.44%)
Jan 05, 2018	0.3941	0.4060	0.3941	0.4060	2,570	-0.00(-0.97%)
Jan 04, 2018	0.4000	0.4100	0.3700	0.4100	36,230	+0.01(+2.50%)
Jan 03, 2018	0.4000	0.4069	0.4000	0.4000	3,610	+0.04(+11.11%)
Jan 02, 2018	0.4300	0.4300	0.3600	0.3600	23,739	-0.04(-10.86%)
Dec 29, 2017		0.4039	0.4039	0.4039	0	+0.05(+15.39%)
Dec 28, 2017	0.3400	0.3600	0.3400	0.3500	6,611	-0.01(-2.78%)
Dec 27, 2017	0.3400	0.3823	0.3400	0.3600	12,296	+0.02(+4.96%)
Dec 26, 2017	0.3501	0.4000	0.3320	0.3430	48,302	-0.05(-11.61%)
Dec 22, 2017	0.3400	0.4018	0.3400	0.3880	7,445	-0.03(-7.61%)
Dec 21, 2017	0.3200	0.4400	0.3200	0.4200	28,606	+0.03(+7.69%)
Dec 20, 2017	0.3500	0.3900	0.3221	0.3900	22,658	+0.04(+10.76%)
Dec 19, 2017	0.3500	0.3900	0.3500	0.3521	7,995	+0.03(+9.69%)
Dec 18, 2017	0.3455	0.4500	0.3010	0.3210	97,252	-0.00(-1.33%)
Dec 15, 2017	0.3200	0.3300	0.2855	0.3253	60,703	-0.01(-4.32%)
Dec 14, 2017	0.3400	0.3601	0.3000	0.3400	25,492	-0.02(-5.58%)
Dec 13, 2017	0.3300	0.3601	0.3300	0.3601	16,380	+0.02(+5.91%)
Dec 12, 2017	0.3400	0.3500	0.3302	0.3400	11,747	-0.00(-0.03%)
Dec 11, 2017	0.3700	0.3799	0.3400	0.3401	26,863	-0.03(-8.11%)
Dec 08, 2017	0.3701	0.4150	0.3701	0.3701	4,547	+0.00(+0.00%)
Dec 07, 2017	0.3701	0.4000	0.3701	0.3701	10,286	-0.02(-5.10%)
Dec 06, 2017	0.3900	0.3900	0.3800	0.3900	13,874	-0.00(-0.25%)
Dec 05, 2017	0.3998	0.3998	0.3820	0.3910	5,052	+0.01(+2.88%)
Dec 04, 2017		0.3941	0.3500	0.3800	29,970	-0.02(-5.00%)
Dec 01, 2017	0.4344	0.4344	0.3501	0.4000	15,643	-0.02(-4.76%)
Nov 30, 2017	0.4200	0.4200	0.4200	0.4200	7,646	-0.01(-3.40%)
Nov 29, 2017	0.4210	0.4348	0.4200	0.4348	30,744	+0.01(+1.93%)
Nov 28, 2017	0.4210	0.4266	0.4210	0.4266	6,308	-0.00(-0.80%)
Nov 27, 2017	0.4288	0.4300	0.4210	0.4300	23,995	+0.01(+2.11%)
Nov 24, 2017	0.4211	0.4211	0.4211	0.4211	602	+0.00(+0.00%)
Nov 22, 2017	0.4211	0.4211	0.4211	0.4211	236	-0.00(-0.12%)
Nov 21, 2017	0.4211	0.4218	0.4211	0.4216	2,983	-0.02(-4.18%)
Nov 20, 2017	0.4477	0.4500	0.4400	0.4400	107,124	+0.02(+3.53%)
Nov 17, 2017	0.4250	0.4250	0.4250	0.4250	846	+0.00(+0.00%)
Nov 16, 2017	0.4266	0.4266	0.4250	0.4250	2,504	+0.00(+0.93%)
Nov 15, 2017	0.4211	0.4211	0.4211	0.4211	4,600	+0.00(+0.02%)
Nov 14, 2017	0.4400	0.4400	0.4210	0.4210	7,734	+0.00(+0.00%)
Nov 13, 2017	0.4210	0.4210	0.4210	0.4210	388	-0.01(-2.09%)
Nov 10, 2017	0.4212	0.4300	0.4210	0.4300	8,847	+0.01(+2.14%)
Nov 09, 2017	0.4210	0.4254	0.4210	0.4210	5,533	-0.00(-0.02%)
Nov 08, 2017	0.4474	0.4474	0.4211	0.4211	4,403	+0.00(+0.02%)
Nov 07, 2017	0.4385	0.4385	0.4210	0.4210	1,912	-0.02(-3.86%)
Nov 06, 2017	0.4400	0.4400	0.4201	0.4379	19,815	-0.00(-0.70%)
Nov 03, 2017	0.4300	0.4410	0.4300	0.4410	11,700	+0.00(+0.23%)
Nov 02, 2017	0.4300	0.4400	0.4300	0.4400	1,628	+0.01(+2.33%)

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.