Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2018		0.5100	0.5100	0.5100	0	+0.00(+0.00%)
Mar 27, 2018	0.5103	0.5300	0.5100	0.5100	15,634	-0.03(-5.56%)
Mar 26, 2018	0.5201	0.5400	0.5141	0.5400	6,440	+0.02(+3.83%)
Mar 23, 2018	0.5101	0.5276	0.5101	0.5201	2,813	+0.01(+1.98%)
Mar 22, 2018	0.5210	0.5900	0.5100	0.5100	11,557	-0.01(-2.11%)
Mar 21, 2018	0.5400	0.5455	0.5210	0.5210	7,482	-0.02(-3.52%)
Mar 20, 2018	0.5400	0.5610	0.5400	0.5400	20,598	+0.00(+0.00%)
Mar 19, 2018	0.5400	0.5400	0.5400	0.5400	659	+0.00(+0.00%)
Mar 16, 2018	0.5400	0.5500	0.5398	0.5400	14,542	+0.00(+0.00%)
Mar 15, 2018	0.5873	0.5880	0.5300	0.5400	5,982	-0.02(-4.42%)
Mar 14, 2018	0.5200	0.7400	0.5200	0.5650	30,082	+0.03(+6.60%)
Mar 13, 2018	0.5101	0.5300	0.5101	0.5300	1,016	-0.02(-3.64%)
Mar 12, 2018	0.5200	0.5500	0.5200	0.5500	7,127	+0.02(+3.77%)
Mar 09, 2018	0.5300	0.5350	0.5300	0.5300	4,802	-0.01(-1.85%)
Mar 08, 2018	0.5500	0.7500	0.5150	0.5400	11,652	-0.01(-1.19%)
Mar 07, 2018	0.5900	0.5900	0.5102	0.5465	12,110	+0.04(+7.14%)
Mar 06, 2018	0.5100	0.5101	0.5100	0.5101	3,482	-0.01(-1.90%)
Mar 05, 2018	0.5101	0.5400	0.5101	0.5200	3,871	+0.01(+1.92%)
Mar 02, 2018	0.5200	0.5500	0.5102	0.5102	2,767	-0.01(-1.88%)
Mar 01, 2018	0.5500	0.5500	0.5100	0.5200	37,798	-0.03(-5.45%)
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%)

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.