Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	0.1810	0.2400	0.1810	0.1810	24,600	-0.06(-24.27%)
Mar 28, 2019	0.2390	0.2390	0.2390	0.2390	258	+0.02(+8.64%)
Mar 27, 2019		0.2200	0.2200	0.2200	3	+0.00(+0.00%)
Mar 26, 2019	0.2200	0.2200	0.2100	0.2200	5,914	-0.02(-7.95%)
Mar 25, 2019	0.2000	0.2390	0.2000	0.2390	3,514	+0.00(+0.00%)
Mar 22, 2019	0.1900	0.2390	0.1900	0.2390	600	-0.00(-0.42%)
Mar 21, 2019	0.2400	0.2400	0.2400	0.2400	425	+0.00(+0.00%)
Mar 20, 2019	0.2690	0.2690	0.2400	0.2400	4,940	-0.03(-9.50%)
Mar 19, 2019	0.2500	0.2652	0.2500	0.2652	9,200	+0.04(+15.30%)
Mar 18, 2019	0.2050	0.2300	0.2000	0.2300	872	+0.03(+15.00%)
Mar 15, 2019	0.1951	0.2200	0.1602	0.2000	6,600	-0.03(-12.66%)
Mar 14, 2019	0.2050	0.2290	0.2050	0.2290	290	+0.02(+11.71%)
Mar 13, 2019	0.2050	0.2050	0.2050	0.2050	2,400	+0.00(+0.00%)
Mar 12, 2019	0.2313	0.2313	0.2050	0.2050	4,712	+0.00(+0.00%)
Mar 11, 2019	0.2200	0.2400	0.2050	0.2050	4,950	-0.01(-3.12%)
Mar 08, 2019		0.2116	0.2116	0.2116	153	+0.00(+0.00%)
Mar 07, 2019	0.1702	0.2116	0.1702	0.2116	5,652	-0.06(-21.34%)
Mar 06, 2019	0.2050	0.2690	0.1602	0.2690	7,117	+0.11(+68.34%)
Mar 05, 2019	0.1598	0.1598	0.1598	0.1598	2,580	-0.03(-15.23%)
Mar 04, 2019	0.1885	0.1885	0.1885	0.1885	221	+0.03(+21.61%)
Mar 01, 2019	0.1510	0.2700	0.1510	0.1550	7,800	-0.04(-21.72%)
Feb 28, 2019	0.1500	0.1980	0.1500	0.1980	2,394	+0.02(+13.86%)
Feb 27, 2019	0.1829	0.2900	0.1500	0.1739	5,902	-0.03(-15.17%)
Feb 26, 2019	0.1929	0.2050	0.1929	0.2050	5,245	+0.00(+2.50%)
Feb 25, 2019	0.2000	0.2000	0.1933	0.2000	3,929	-0.02(-9.09%)
Feb 22, 2019	0.2300	0.2300	0.2200	0.2200	1,800	-0.01(-4.35%)
Feb 21, 2019	0.2300	0.2300	0.1500	0.2300	20,105	+0.03(+15.00%)
Feb 20, 2019	0.2240	0.2240	0.2000	0.2000	4,903	+0.00(+0.00%)
Feb 19, 2019	0.2300	0.2300	0.2000	0.2000	7,314	-0.00(-2.44%)
Feb 15, 2019	0.2000	0.2300	0.2000	0.2050	1,400	-0.01(-4.65%)
Feb 14, 2019		0.2150	0.2150	0.2150	8	+0.00(+0.00%)
Feb 13, 2019	0.2150	0.2150	0.2000	0.2150	12,960	+0.01(+7.50%)
Feb 12, 2019	0.2000	0.2200	0.2000	0.2000	42,365	+0.01(+2.56%)
Feb 11, 2019	0.1805	0.1950	0.1805	0.1950	1,341	-0.01(-5.34%)
Feb 08, 2019	0.1900	0.2060	0.1900	0.2060	28,100	+0.00(+0.49%)
Feb 07, 2019	0.1975	0.2050	0.1665	0.2050	6,812	+0.00(+2.50%)
Feb 06, 2019	0.1970	0.2000	0.1970	0.2000	2,104	+0.00(+2.04%)
Feb 05, 2019	0.1950	0.1960	0.1950	0.1960	10,000	-0.00(-0.51%)
Feb 04, 2019	0.1500	0.1970	0.1500	0.1970	5,840	+0.05(+30.46%)
Feb 01, 2019	0.1970	0.1970	0.1510	0.1510	1,400	-0.05(-24.12%)
Jan 31, 2019	0.1520	0.1990	0.1520	0.1990	3,109	+0.04(+28.14%)
Jan 30, 2019	0.1553	0.1777	0.1553	0.1553	2,528	-0.02(-8.91%)
Jan 29, 2019	0.1990	0.2000	0.1705	0.1705	13,133	+0.00(+0.29%)
Jan 28, 2019	0.1600	0.2000	0.1405	0.1700	34,982	-0.03(-15.00%)
Jan 25, 2019	0.1310	0.2000	0.1310	0.2000	33,300	+0.07(+48.15%)
Jan 24, 2019	0.1770	0.1790	0.1350	0.1350	13,727	-0.01(-5.59%)
Jan 23, 2019	0.1548	0.1548	0.1320	0.1430	22,002	+0.01(+6.56%)
Jan 22, 2019	0.1770	0.1770	0.1342	0.1342	3,900	-0.03(-17.92%)
Jan 18, 2019	0.1500	0.1635	0.1500	0.1635	5,500	+0.03(+24.81%)
Jan 17, 2019	0.1535	0.1535	0.1310	0.1310	16,467	-0.05(-25.99%)
Jan 16, 2019	0.1700	0.1770	0.1700	0.1770	2,000	+0.01(+4.12%)
Jan 15, 2019	0.1725	0.1750	0.1695	0.1700	11,275	-0.00(-2.86%)
Jan 14, 2019	0.1165	0.1750	0.1165	0.1750	1,066	+0.00(+0.00%)
Jan 11, 2019	0.1125	0.1750	0.1125	0.1750	2,800	+0.03(+22.81%)
Jan 10, 2019	0.1750	0.1750	0.1100	0.1425	12,773	+0.00(+0.00%)
Jan 09, 2019	0.1100	0.1450	0.1100	0.1425	4,682	+0.02(+18.75%)
Jan 08, 2019	0.1800	0.1800	0.1200	0.1200	8,985	-0.00(-0.25%)
Jan 07, 2019		0.1203	0.1203	0.1203	112	+0.00(+0.00%)
Jan 04, 2019	0.1200	0.1203	0.1200	0.1203	4,600	-0.00(-1.96%)
Jan 03, 2019	0.1600	0.1600	0.1197	0.1227	9,808	-0.02(-12.04%)

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.