Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	0.2999	0.2999	0.2999	0.2999	4,963	+0.02(+7.11%)
Jul 30, 2018	0.3100	0.3100	0.2800	0.2800	10,739	-0.02(-6.67%)
Jul 27, 2018	0.3699	0.3700	0.3000	0.3000	14,700	-0.07(-18.92%)
Jul 25, 2018		0.3700	0.3700	0.3700	1	+0.07(+21.69%)
Jul 24, 2018	0.3000	0.3041	0.2801	0.3041	2,091	+0.00(+1.35%)
Jul 23, 2018	0.2800	0.3000	0.2800	0.3000	3,300	+0.02(+7.14%)
Jul 20, 2018	0.3350	0.3350	0.2720	0.2800	10,516	-0.05(-16.17%)
Jul 19, 2018	0.2984	0.3340	0.2750	0.3340	47,053	+0.02(+7.74%)
Jul 18, 2018	0.3100	0.3349	0.3100	0.3100	7,857	-0.04(-11.40%)
Jul 17, 2018	0.3110	0.3499	0.3100	0.3499	9,405	-0.00(-1.19%)
Jul 16, 2018	0.3599	0.3599	0.3100	0.3541	14,843	+0.04(+14.19%)
Jul 13, 2018	0.3101	0.3101	0.3101	0.3101	248	-0.00(-0.29%)
Jul 12, 2018	0.3100	0.3110	0.3100	0.3110	5,134	-0.06(-15.95%)
Jul 11, 2018	0.2860	0.3700	0.2860	0.3700	14,138	+0.05(+15.62%)
Jul 10, 2018	0.3000	0.3200	0.3000	0.3200	21,104	+0.02(+6.67%)
Jul 09, 2018	0.3100	0.3100	0.2800	0.3000	23,949	-0.01(-3.23%)
Jul 06, 2018	0.3500	0.3800	0.3100	0.3100	9,295	-0.04(-11.43%)
Jul 05, 2018	0.3530	0.3800	0.3500	0.3500	15,618	-0.01(-2.78%)
Jul 03, 2018		0.3600	0.3600	0.3600	0	-0.02(-5.24%)
Jul 02, 2018	0.3610	0.3799	0.3600	0.3799	12,272	+0.02(+5.24%)
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%)

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.