Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.1200	0.1200	0.1200	0	-0.02(-14.29%)
Aug 30, 2018	0.1620	0.1620	0.1000	0.1400	139,517	-0.02(-13.58%)
Aug 29, 2018	0.1500	0.1801	0.1500	0.1620	97,550	-0.03(-14.78%)
Aug 28, 2018	0.1900	0.1901	0.1900	0.1901	10,147	+0.00(+0.05%)
Aug 27, 2018	0.2200	0.2200	0.1900	0.1900	46,740	-0.01(-5.05%)
Aug 24, 2018	0.2000	0.2100	0.2000	0.2001	8,100	-0.01(-6.71%)
Aug 23, 2018	0.2110	0.2145	0.2110	0.2145	2,733	-0.03(-11.76%)
Aug 22, 2018	0.2200	0.2490	0.2200	0.2431	7,650	+0.03(+15.76%)
Aug 21, 2018	0.2500	0.2500	0.2000	0.2100	29,500	-0.03(-12.50%)
Aug 20, 2018	0.2400	0.2400	0.2210	0.2400	20,582	+0.00(+0.00%)
Aug 17, 2018	0.2600	0.2600	0.2300	0.2400	11,900	+0.01(+2.13%)
Aug 16, 2018	0.2695	0.2695	0.2212	0.2350	34,983	+0.00(+2.17%)
Aug 15, 2018	0.2695	0.2695	0.2100	0.2300	45,496	-0.05(-16.36%)
Aug 14, 2018	0.2550	0.2750	0.2010	0.2750	22,787	+0.02(+7.80%)
Aug 13, 2018	0.3000	0.3000	0.2551	0.2551	3,176	-0.02(-6.80%)
Aug 10, 2018	0.3000	0.3000	0.2551	0.2737	4,500	+0.00(+1.37%)
Aug 09, 2018	0.2700	0.2700	0.2500	0.2700	8,509	+0.02(+6.13%)
Aug 08, 2018	0.2500	0.3000	0.2500	0.2544	44,802	-0.04(-12.28%)
Aug 07, 2018	0.2900	0.2900	0.2900	0.2900	21,700	-0.01(-2.03%)
Aug 06, 2018	0.3000	0.3000	0.2960	0.2960	1,061	+0.01(+2.07%)
Aug 03, 2018	0.3000	0.3000	0.2800	0.2900	11,300	+0.00(+0.00%)
Aug 02, 2018	0.2900	0.2998	0.2900	0.2900	9,834	+0.00(+0.00%)
Aug 01, 2018	0.3000	0.3000	0.2516	0.2900	5,994	-0.01(-3.30%)
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%)

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.