Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	0.4800	0.4800	0.3600	0.3610	6,750	+0.00(+0.28%)
Jun 28, 2018	0.3600	0.3600	0.3600	0.3600	2,156	-0.00(-0.03%)
Jun 27, 2018	0.3602	0.3602	0.3601	0.3601	3,433	+0.01(+2.30%)
Jun 26, 2018	0.3410	0.4000	0.3403	0.3520	23,026	-0.05(-12.00%)
Jun 25, 2018	0.4000	0.4000	0.3403	0.4000	4,805	+0.00(+0.00%)
Jun 20, 2018		0.4000	0.4000	0.4000	1	+0.00(+0.00%)
Jun 19, 2018	0.3586	0.4000	0.3410	0.4000	5,344	+0.00(+0.00%)
Jun 18, 2018	0.4000	0.4000	0.4000	0.4000	5,543	-0.01(-2.08%)
Jun 15, 2018	0.2760	0.4100	0.2760	0.4085	5,993	+0.02(+4.74%)
Jun 14, 2018	0.3900	0.3900	0.3700	0.3900	8,109	+0.05(+14.71%)
Jun 13, 2018	0.4200	0.4200	0.3000	0.3400	28,025	-0.05(-12.82%)
Jun 12, 2018	0.3800	0.3900	0.3400	0.3900	7,985	-0.00(-0.76%)
Jun 11, 2018	0.3390	0.3930	0.3390	0.3930	3,470	+0.04(+12.29%)
Jun 07, 2018		0.3500	0.3500	0.3500	0	-0.00(-0.03%)
Jun 06, 2018	0.4000	0.4000	0.3501	0.3501	19,096	-0.05(-12.69%)
Jun 05, 2018	0.4195	0.4700	0.2730	0.4010	67,105	-0.02(-4.52%)
Jun 04, 2018	0.4500	0.4500	0.2710	0.4200	8,878	+0.00(+0.00%)
Jun 01, 2018	0.4100	0.4200	0.4100	0.4200	4,175	-0.00(-1.09%)
May 31, 2018	0.4800	0.4800	0.4100	0.4246	3,460	-0.04(-8.68%)
May 30, 2018	0.4001	0.4700	0.4001	0.4650	37,005	+0.03(+5.68%)
May 29, 2018	0.4700	0.4700	0.4400	0.4400	11,000	-0.05(-10.20%)
May 25, 2018		0.4900	0.4900	0.4900	0	+0.00(+0.62%)
May 24, 2018	0.4900	0.4900	0.4850	0.4870	4,950	+0.05(+10.68%)
May 23, 2018	0.4400	0.4400	0.4400	0.4400	1,255	+0.01(+1.15%)
May 22, 2018	0.4350	0.4350	0.4350	0.4350	420	+0.00(+0.00%)
May 21, 2018	0.4500	0.4500	0.4350	0.4350	12,325	-0.02(-3.33%)
May 18, 2018	0.4900	0.4900	0.4500	0.4500	1,295	-0.04(-7.88%)
May 17, 2018	0.4650	0.4885	0.4650	0.4885	643	+0.04(+8.56%)
May 16, 2018	0.4990	0.4990	0.4500	0.4500	6,212	-0.05(-10.00%)
May 15, 2018	0.5000	0.5000	0.5000	0.5000	10,040	+0.06(+13.61%)
May 14, 2018	0.4351	0.4401	0.4351	0.4401	1,414	+0.01(+1.15%)
May 11, 2018	0.4150	0.5200	0.4150	0.4351	9,057	-0.06(-12.98%)
May 09, 2018		0.5000	0.5000	0.5000	0	+0.00(+0.00%)
May 08, 2018	0.5000	0.5000	0.5000	0.5000	303	+0.01(+2.04%)
May 07, 2018	0.4500	0.5000	0.4500	0.4900	4,610	+0.04(+8.89%)
May 04, 2018	0.5500	0.5500	0.4200	0.4500	58,250	-0.02(-4.26%)
May 03, 2018	0.4600	0.4700	0.4600	0.4700	1,045	+0.01(+2.17%)
May 02, 2018	0.5800	0.5800	0.4500	0.4600	909	+0.00(+0.00%)
May 01, 2018	0.5400	0.6000	0.4400	0.4600	27,901	-0.08(-14.81%)
Apr 30, 2018	0.5400	0.5400	0.4400	0.5400	7,150	+0.02(+3.85%)
Apr 27, 2018	0.5200	0.5400	0.5200	0.5200	6,521	+0.00(+0.00%)
Apr 26, 2018	0.5400	0.5400	0.5200	0.5200	2,751	+0.01(+1.96%)
Apr 25, 2018	0.4900	0.5400	0.4900	0.5100	1,803	+0.04(+8.51%)
Apr 24, 2018	0.5100	0.5100	0.4450	0.4700	14,502	-0.04(-7.84%)
Apr 23, 2018	0.5200	0.5500	0.5100	0.5100	15,795	-0.01(-1.92%)
Apr 20, 2018	0.5200	0.5200	0.5200	0.5200	2,075	+0.00(+0.00%)
Apr 19, 2018	0.5200	0.5200	0.5200	0.5200	3,020	+0.00(+0.00%)
Apr 18, 2018	0.5500	0.5500	0.5200	0.5200	6,510	-0.03(-5.45%)
Apr 17, 2018	0.4200	0.5600	0.4200	0.5500	34,038	+0.13(+30.92%)
Apr 16, 2018	0.4350	0.4560	0.4200	0.4201	3,623	-0.04(-7.87%)
Apr 13, 2018	0.5100	0.5100	0.4560	0.4560	402	+0.02(+3.64%)
Apr 12, 2018	0.4400	0.4400	0.4400	0.4400	276	+0.02(+4.76%)
Apr 11, 2018	0.4050	0.4200	0.4050	0.4200	1,250	-0.03(-6.67%)
Apr 10, 2018	0.4780	0.5200	0.4500	0.4500	1,334	+0.03(+7.14%)
Apr 06, 2018		0.4200	0.4200	0.4200	12	-0.04(-8.70%)
Apr 05, 2018	0.4510	0.4600	0.4110	0.4600	5,703	-0.02(-4.17%)
Apr 04, 2018	0.4110	0.4800	0.4110	0.4800	5,860	+0.07(+16.79%)
Apr 03, 2018	0.5200	0.5200	0.4110	0.4110	433	-0.04(-8.87%)

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.