Acura Pharmaceuticals Inc (OP: ACUR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019		0.2600	0.2600	0.2600	0	+0.01(+4.00%)
Aug 28, 2019		0.2500	0.2500	0.2500	0	-0.02(-7.41%)
Aug 27, 2019	0.2500	0.2700	0.2500	0.2700	1,985	+0.04(+17.39%)
Aug 26, 2019	0.2720	0.2720	0.2300	0.2300	3,017	+0.00(+0.00%)
Aug 23, 2019	0.2300	0.2300	0.2300	0.2300	2,100	-0.03(-11.54%)
Aug 22, 2019	0.2300	0.2600	0.2300	0.2600	3,346	+0.03(+13.04%)
Aug 21, 2019	0.2300	0.2300	0.2300	0.2300	310	+0.00(+0.00%)
Aug 20, 2019	0.2300	0.2300	0.2300	0.2300	1,051	+0.00(+0.00%)
Aug 19, 2019	0.2300	0.2780	0.2300	0.2300	2,492	-0.00(-0.43%)
Aug 16, 2019	0.2700	0.2700	0.2310	0.2310	3,300	+0.00(+0.43%)
Aug 15, 2019	0.2300	0.2300	0.2300	0.2300	164	+0.00(+0.00%)
Aug 14, 2019	0.2400	0.2400	0.2300	0.2300	6,928	-0.01(-4.17%)
Aug 13, 2019	0.2400	0.2500	0.2400	0.2400	1,657	-0.02(-7.69%)
Aug 12, 2019	0.2400	0.2600	0.2400	0.2600	10,202	+0.01(+4.00%)
Aug 09, 2019	0.2500	0.2500	0.2400	0.2500	14,600	-0.01(-4.58%)
Aug 08, 2019	0.2500	0.2620	0.2400	0.2620	7,512	+0.01(+4.80%)
Aug 07, 2019	0.2300	0.2500	0.2300	0.2500	2,855	+0.01(+4.17%)
Aug 06, 2019	0.2300	0.2500	0.2300	0.2400	708	-0.01(-4.00%)
Aug 02, 2019		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Aug 01, 2019	0.2301	0.2700	0.2301	0.2500	5,405	+0.00(+0.00%)
Jul 31, 2019	0.2560	0.2560	0.2500	0.2500	6,217	+0.02(+8.70%)
Jul 30, 2019	0.2340	0.2340	0.2300	0.2300	12,132	+0.00(+0.00%)
Jul 29, 2019	0.1501	0.2300	0.1501	0.2300	1,200	-0.01(-4.96%)
Jul 26, 2019	0.2300	0.2500	0.2300	0.2420	6,800	-0.01(-3.20%)
Jul 25, 2019	0.2300	0.2500	0.2000	0.2500	17,154	+0.05(+24.07%)
Jul 24, 2019	0.2232	0.2300	0.2015	0.2015	13,263	+0.00(+0.70%)
Jul 23, 2019	0.2001	0.2001	0.2001	0.2001	420	+0.00(+0.05%)
Jul 22, 2019	0.2000	0.2100	0.2000	0.2000	32,978	-0.01(-2.91%)
Jul 19, 2019	0.1500	0.2060	0.1499	0.2060	2,400	+0.06(+45.58%)
Jul 18, 2019	0.1900	0.1900	0.1415	0.1415	24,620	-0.05(-25.53%)
Jul 17, 2019	0.1900	0.1900	0.1900	0.1900	910	-0.01(-5.00%)
Jul 16, 2019	0.2000	0.2000	0.2000	0.2000	212	-0.00(-0.50%)
Jul 12, 2019		0.2010	0.2010	0.2010	0	-0.03(-13.55%)
Jul 11, 2019	0.2325	0.2325	0.2325	0.2325	100	+0.03(+15.61%)
Jul 10, 2019	0.2689	0.2690	0.2010	0.2011	5,277	-0.01(-4.24%)
Jul 09, 2019	0.2100	0.2100	0.2100	0.2100	4,040	-0.02(-8.70%)
Jul 08, 2019	0.2550	0.2550	0.2300	0.2300	13,918	-0.04(-14.50%)
Jul 05, 2019	0.2650	0.2700	0.2500	0.2690	12,200	-0.00(-0.37%)
Jul 03, 2019	0.2199	0.2700	0.2050	0.2700	29,900	+0.05(+23.34%)
Jul 02, 2019	0.1612	0.2189	0.1612	0.2189	1,944	+0.08(+54.59%)
Jun 28, 2019		0.1416	0.1416	0.1416	0	+0.00(+0.00%)
Jun 27, 2019	0.1416	0.1416	0.1416	0.1416	1,410	+0.00(+0.00%)
Jun 26, 2019	0.1416	0.1416	0.1416	0.1416	6,200	-0.04(-21.59%)
Jun 25, 2019	0.1806	0.1806	0.1806	0.1806	1,192	+0.04(+27.72%)
Jun 24, 2019	0.1502	0.1502	0.1414	0.1414	2,347	-0.01(-5.86%)
Jun 21, 2019	0.1551	0.1896	0.1502	0.1502	3,000	-0.04(-20.78%)
Jun 20, 2019	0.1896	0.1896	0.1896	0.1896	600	+0.04(+26.23%)
Jun 19, 2019	0.1750	0.2100	0.1301	0.1502	7,661	-0.05(-24.52%)
Jun 18, 2019	0.1975	0.1990	0.1975	0.1990	2,750	+0.06(+42.14%)
Jun 17, 2019	0.1400	0.1400	0.1400	0.1400	2,456	-0.04(-22.22%)
Jun 13, 2019		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Jun 12, 2019	0.1840	0.1946	0.1800	0.1800	17,604	-0.02(-10.00%)
Jun 11, 2019		0.2000	0.2000	0.2000	60	+0.00(+0.00%)
Jun 07, 2019		0.2000	0.2000	0.2000	0	+0.01(+5.82%)
Jun 06, 2019		0.1890	0.1890	0.1890	21	+0.00(+0.00%)
Jun 05, 2019	0.1890	0.1890	0.1890	0.1890	1,051	+0.05(+31.25%)
Jun 04, 2019	0.2300	0.2790	0.1440	0.1440	1,920	-0.12(-44.62%)

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.