Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.3975	0.3975	0.3675	0.3800	6,300	-0.06(-13.64%)
Nov 27, 2019	0.4500	0.4500	0.2900	0.4400	23,500	-0.01(-1.12%)
Nov 26, 2019	0.4220	0.4450	0.4000	0.4450	12,168	+0.04(+8.54%)
Nov 25, 2019	0.3510	0.4100	0.3510	0.4100	800	+0.01(+2.50%)
Nov 22, 2019	0.3900	0.5100	0.3900	0.4000	4,600	+0.00(+0.00%)
Nov 21, 2019	0.3900	0.5100	0.3900	0.4000	1,869	+0.01(+2.56%)
Nov 20, 2019	0.3900	0.3900	0.3900	0.3900	26,246	+0.00(+0.00%)
Nov 19, 2019	0.3800	0.3900	0.3510	0.3900	15,364	+0.00(+0.78%)
Nov 18, 2019	0.4500	0.4500	0.3700	0.3870	13,685	-0.06(-14.00%)
Nov 14, 2019		0.4500	0.4500	0.4500	0	+0.03(+7.91%)
Nov 13, 2019	0.4100	0.5899	0.4100	0.4170	2,700	+0.01(+3.60%)
Nov 12, 2019	0.4500	0.4500	0.4025	0.4025	527	-0.05(-10.56%)
Nov 11, 2019	0.4500	0.4500	0.4500	0.4500	7,900	+0.04(+9.76%)
Nov 08, 2019	0.5100	0.6300	0.4021	0.4100	33,300	+0.04(+10.81%)
Nov 07, 2019	0.5100	0.5100	0.3700	0.3700	10,465	-0.08(-17.78%)
Nov 06, 2019	0.2901	0.5100	0.2901	0.4500	1,182	+0.08(+20.00%)
Nov 05, 2019	0.3750	0.4650	0.3750	0.3750	13,540	+0.01(+1.35%)
Nov 04, 2019	0.3700	0.3700	0.3700	0.3700	255	+0.00(+0.00%)
Nov 01, 2019	0.2915	0.3700	0.2900	0.3700	1,000	+0.01(+2.78%)
Oct 31, 2019	0.3500	0.3700	0.3450	0.3600	11,851	+0.01(+2.86%)
Oct 30, 2019	0.3200	0.3500	0.3200	0.3500	4,110	+0.01(+2.94%)
Oct 29, 2019	0.3500	0.3500	0.3400	0.3400	476	+0.01(+3.03%)
Oct 28, 2019	0.3300	0.3400	0.3300	0.3300	4,623	+0.00(+0.00%)
Oct 25, 2019	0.3200	0.3500	0.3200	0.3300	6,700	+0.01(+3.13%)
Oct 24, 2019	0.3390	0.3500	0.3200	0.3200	639	-0.02(-5.88%)
Oct 23, 2019		0.3400	0.3400	0.3400	30	+0.00(+0.00%)
Oct 22, 2019		0.3400	0.3400	0.3400	153	+0.00(+0.00%)
Oct 21, 2019	0.3200	0.3400	0.3200	0.3400	700	-0.01(-2.86%)
Oct 18, 2019	0.2900	0.3500	0.2900	0.3500	3,000	+0.01(+2.94%)
Oct 17, 2019	0.2900	0.3400	0.2900	0.3400	11,585	+0.05(+17.24%)
Oct 16, 2019	0.3400	0.3400	0.2900	0.2900	700	-0.02(-6.45%)
Oct 15, 2019	0.3400	0.3400	0.2950	0.3100	4,845	-0.01(-1.59%)
Oct 14, 2019	0.2900	0.3400	0.2900	0.3150	3,037	+0.02(+5.00%)
Oct 11, 2019	0.3400	0.3400	0.3000	0.3000	11,100	+0.00(+0.47%)
Oct 10, 2019	0.4200	0.4200	0.2900	0.2986	59,581	-0.06(-17.06%)
Oct 09, 2019	0.3100	0.3800	0.3100	0.3600	2,985	-0.01(-2.70%)
Oct 08, 2019	0.3850	0.3850	0.3700	0.3700	10,780	+0.00(+0.00%)
Oct 07, 2019	0.3700	0.3700	0.3700	0.3700	273	+0.00(+0.00%)
Oct 04, 2019	0.3700	0.3700	0.3300	0.3700	8,700	+0.00(+0.00%)
Oct 03, 2019	0.3900	0.3900	0.3700	0.3700	1,250	+0.02(+5.71%)
Oct 02, 2019	0.3500	0.3500	0.3500	0.3500	1,300	+0.05(+16.67%)
Sep 30, 2019		0.3000	0.3000	0.3000	0	-0.05(-14.29%)
Sep 27, 2019	0.3800	0.3800	0.3500	0.3500	7,700	+0.00(+0.00%)
Sep 25, 2019		0.3500	0.3500	0.3500	0	+0.00(+0.00%)
Sep 24, 2019	0.3100	0.3600	0.3100	0.3500	2,490	-0.01(-2.78%)
Sep 23, 2019	0.3800	0.3800	0.3100	0.3600	6,472	+0.02(+5.88%)
Sep 19, 2019		0.3400	0.3400	0.3400	0	+0.00(+0.00%)
Sep 18, 2019	0.3500	0.3500	0.3115	0.3400	8,149	-0.02(-5.56%)
Sep 17, 2019	0.2720	0.3600	0.2720	0.3600	671	+0.02(+5.88%)
Sep 16, 2019	0.3400	0.3400	0.3400	0.3400	2,520	+0.03(+9.68%)
Sep 13, 2019	0.2720	0.3100	0.2720	0.3100	1,700	+0.04(+14.39%)
Sep 12, 2019	0.2710	0.2710	0.2710	0.2710	340	-0.03(-9.67%)
Sep 11, 2019	0.3101	0.3101	0.3000	0.3000	2,900	-0.01(-4.00%)
Sep 10, 2019	0.3100	0.3125	0.3100	0.3125	330	+0.00(+0.81%)
Sep 09, 2019	0.3100	0.3600	0.3100	0.3100	8,355	-0.04(-11.43%)
Sep 06, 2019	0.4499	0.4499	0.3100	0.3500	49,400	+0.02(+4.79%)
Sep 05, 2019	0.2850	0.3340	0.2820	0.3340	6,634	+0.06(+23.70%)

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.