Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acura Pharmaceuticals Inc (OP: ACUR )

0.0045 -0.0010 (-18.18%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 24, 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 (%)
Dec 31, 2018 0.1000 0.1400 0.1000 0.1149 17,800 +0.01(+14.33%)
Dec 28, 2018 0.0800 0.1395 0.0800 0.1005 14,700 +0.03(+37.11%)
Dec 27, 2018 0.1300 0.1362 0.0700 0.0733 9,899 -0.05(-38.92%)
Dec 26, 2018 0.0601 0.1300 0.0601 0.1200 19,982 +0.02(+20.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0.1000 1,000 -0.00(-0.60%)
Dec 21, 2018 0.1300 0.1300 0.1002 0.1006 76,500 -0.02(-16.17%)
Dec 20, 2018 0.1405 0.1405 0.1100 0.1200 22,397 -0.02(-14.59%)
Dec 19, 2018 0.1405 0.1405 0.1400 0.1405 14,375 +0.00(+0.00%)
Dec 18, 2018 0.1400 0.1790 0.1400 0.1405 27,700 -0.01(-6.33%)
Dec 17, 2018 0.1500 0.1500 0.1500 0.1500 2,227 -0.01(-8.81%)
Dec 14, 2018 0.1775 0.1790 0.1400 0.1645 23,000 +0.02(+12.52%)
Dec 13, 2018 0.1480 0.1790 0.1462 0.1462 23,170 +0.00(+0.07%)
Dec 12, 2018 0.1510 0.1510 0.1305 0.1461 6,613 -0.00(-3.25%)
Dec 11, 2018 0.1790 0.1790 0.1510 0.1510 9,739 +0.00(+0.67%)
Dec 10, 2018 0.1553 0.1799 0.1305 0.1500 11,074 -0.07(-31.51%)
Dec 07, 2018 0.1005 0.2190 0.1005 0.2190 7,200 +0.05(+27.33%)
Dec 06, 2018 0.1000 0.2200 0.1000 0.1720 19,801 -0.01(-4.44%)
Dec 04, 2018 0.1700 0.1800 0.1700 0.1800 8,300 +0.02(+11.80%)
Dec 03, 2018 0.2185 0.2200 0.1610 0.1610 14,592 -0.06(-26.82%)
Nov 30, 2018 0.2500 0.2500 0.1710 0.2200 35,200 +0.05(+29.41%)
Nov 29, 2018 0.1300 0.1700 0.1300 0.1700 40,015 +0.01(+6.25%)
Nov 28, 2018 0.1215 0.1650 0.1200 0.1600 18,125 +0.03(+19.40%)
Nov 27, 2018 0.1100 0.1363 0.1100 0.1340 26,460 -0.02(-10.67%)
Nov 26, 2018 0.1600 0.1600 0.1500 0.1500 9,185 -0.01(-6.25%)
Nov 23, 2018 0.1600 0.1600 0.1600 0.1600 700 -0.00(-0.62%)
Nov 21, 2018 0.1610 0.1610 0.1610 0 -0.01(-5.29%)
Nov 20, 2018 0.2000 0.2000 0.1550 0.1700 40,536 -0.03(-15.25%)
Nov 19, 2018 0.1910 0.2027 0.1910 0.2006 10,658 -0.03(-12.78%)
Nov 16, 2018 0.2000 0.2300 0.2000 0.2300 12,000 +0.03(+15.00%)
Nov 15, 2018 0.2300 0.2300 0.1810 0.2000 1,704 -0.00(-0.99%)
Nov 14, 2018 0.2100 0.2100 0.2020 0.2020 4,422 -0.01(-3.81%)
Nov 13, 2018 0.2100 0.2100 0.2100 0.2100 3,200 +0.00(+0.00%)
Nov 12, 2018 0.2100 0.2100 0.2100 0.2100 230 +0.00(+0.00%)
Nov 09, 2018 0.2397 0.2397 0.2000 0.2100 20,400 -0.03(-12.39%)
Nov 08, 2018 0.2397 0.2397 0.2397 0.2397 2,020 +0.01(+4.22%)
Nov 07, 2018 0.2360 0.2360 0.2300 0.2300 5,000 +0.00(+0.00%)
Nov 06, 2018 0.2300 0.2300 0.2300 0.2300 856 +0.00(+0.00%)
Nov 05, 2018 0.2300 0.2300 0.2300 83 +0.00(+0.00%)
Nov 02, 2018 0.2315 0.2315 0.2300 0.2300 5,400 +0.00(+0.00%)
Nov 01, 2018 0.2300 0.2300 0.2300 0.2300 1,000 +0.01(+4.55%)
Oct 31, 2018 0.2500 0.2600 0.2200 0.2200 7,153 -0.03(-12.00%)
Oct 30, 2018 0.2700 0.2700 0.2110 0.2500 469 -0.02(-7.41%)
Oct 29, 2018 0.2100 0.2700 0.2100 0.2700 12,575 +0.06(+28.57%)
Oct 26, 2018 0.2100 0.2100 0.2100 0.2100 300 -0.04(-16.00%)
Oct 25, 2018 0.2100 0.2900 0.2100 0.2500 1,510 -0.04(-14.68%)
Oct 24, 2018 0.2925 0.2968 0.2790 0.2930 4,000 +0.02(+5.51%)
Oct 23, 2018 0.2500 0.2800 0.2500 0.2777 4,332 -0.01(-4.21%)
Oct 22, 2018 0.2900 0.2900 0.2501 0.2899 6,120 -0.00(-0.03%)
Oct 19, 2018 0.2935 0.2935 0.2580 0.2900 36,000 +0.03(+9.85%)
Oct 18, 2018 0.2980 0.2980 0.2420 0.2640 4,000 +0.01(+2.80%)
Oct 17, 2018 0.2980 0.2980 0.2568 0.2568 1,540 -0.02(-8.29%)
Oct 16, 2018 0.2800 0.2800 0.2012 0.2800 15,220 +0.08(+42.71%)
Oct 15, 2018 0.1940 0.2000 0.1810 0.1962 6,501 -0.02(-10.82%)
Oct 12, 2018 0.2200 0.2200 0.2012 0.2200 8,300 -0.07(-24.14%)
Oct 11, 2018 0.2500 0.2990 0.2500 0.2900 14,601 +0.14(+93.20%)
Oct 10, 2018 0.1965 0.1965 0.1500 0.1501 7,302 -0.09(-37.46%)
Oct 09, 2018 0.2775 0.2775 0.1950 0.2400 18,948 -0.04(-12.73%)
Oct 08, 2018 0.2870 0.3400 0.2750 0.2750 6,226 -0.01(-1.79%)
Oct 05, 2018 0.2708 0.2800 0.2708 0.2800 7,000 +0.02(+7.69%)
Oct 04, 2018 0.2600 0.2900 0.2600 0.2600 12,232 -0.02(-5.45%)
Oct 03, 2018 0.2700 0.2800 0.2400 0.2750 18,728 +0.04(+14.58%)
Oct 02, 2018 0.2680 0.2680 0.2400 0.2400 22,743 +0.02(+8.50%)
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.