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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 0.5600 0.5600 0.5500 0.5500 4,053 -0.02(-3.51%)
Feb 27, 2018 0.5501 0.5900 0.5501 0.5700 5,610 -0.01(-2.06%)
Feb 26, 2018 0.6201 0.6300 0.5500 0.5820 18,120 -0.04(-6.14%)
Feb 23, 2018 0.6216 0.6216 0.6201 0.6201 926 +0.00(+0.02%)
Feb 22, 2018 0.6450 0.6450 0.6200 0.6200 2,806 -0.03(-3.88%)
Feb 21, 2018 0.6650 0.6650 0.6250 0.6450 4,690 -0.04(-5.84%)
Feb 20, 2018 0.6800 0.6850 0.6200 0.6850 1,656 -0.03(-4.20%)
Feb 16, 2018 0.7150 0.7150 0.7150 0 +0.09(+14.90%)
Feb 15, 2018 0.6223 0.6223 0.6223 0.6223 163 +0.00(+0.37%)
Feb 14, 2018 0.6210 0.6300 0.6148 0.6200 16,972 +0.00(+0.00%)
Feb 13, 2018 0.6400 0.6400 0.6200 0.6200 18,090 -0.03(-4.62%)
Feb 12, 2018 0.6200 0.6500 0.6200 0.6500 22,695 +0.04(+6.56%)
Feb 09, 2018 0.6684 0.6684 0.6000 0.6100 25,712 +0.01(+1.67%)
Feb 08, 2018 0.6000 0.6000 0.6000 0.6000 505 -0.02(-2.98%)
Feb 07, 2018 0.6200 0.6200 0.6000 0.6184 9,600 -0.00(-0.13%)
Feb 06, 2018 0.6200 0.6200 0.6001 0.6192 5,200 +0.02(+3.20%)
Feb 05, 2018 0.6000 0.6000 0.6000 8,230 +0.00(+0.00%)
Feb 02, 2018 0.6200 0.6272 0.6100 0.6000 5,900 -0.01(-1.64%)
Feb 01, 2018 0.6200 0.6200 0.6000 0.6100 4,415 -0.01(-1.61%)
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%)
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.