Acura Pharmaceuticals Inc $1.01

down -0.04


29/7/2014 04:00 PM  |  NASDAQ : ACUR  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
7/28/20141.041.081.021.0544,644
7/25/20141.041.091.041.06123,182
7/24/20141.051.081.031.0618,298
7/23/20141.011.081.011.03107,001
7/22/20141.021.041.011.01112,511
7/21/20141.051.071.031.0356,920
7/18/20141.041.081.041.05111,308
7/17/20141.031.101.031.0359,681
7/16/20141.071.071.051.0572,862
7/15/20141.051.101.051.0656,028
7/14/20141.081.091.061.0920,799
7/11/20141.071.081.061.0625,800
7/10/20141.051.091.051.0926,864
7/9/20141.091.091.051.0840,936
7/8/20141.091.131.061.09122,295
7/7/20141.131.131.091.1197,396
7/3/20141.081.131.081.1073,369
7/2/20141.121.121.081.0923,491
7/1/20141.121.131.051.0884,885
6/30/20141.051.121.051.0957,053
6/27/20141.091.091.071.0945,379
6/26/20141.051.101.051.0813,070
6/25/20141.081.141.061.06105,844
6/24/20141.121.151.081.1081,301
6/23/20141.081.131.031.11188,298
6/20/20141.051.121.051.07146,367
6/19/20141.151.151.051.05159,858
6/18/20141.101.181.091.14302,575
6/17/20141.031.121.031.09183,064
6/16/20141.051.051.031.04120,512
6/13/20141.011.041.011.0464,818
6/12/20141.011.041.001.00114,097
6/11/20141.011.031.001.0399,765
6/10/20140.981.020.981.01195,778
6/9/20141.021.060.980.99420,571
6/6/20141.021.071.021.0459,218
6/5/20141.031.071.031.0389,998
6/4/20141.071.081.021.05101,038
6/3/20141.041.081.011.07213,797
6/2/20141.061.111.021.06162,763
5/30/20141.081.101.061.06167,826
5/29/20141.141.151.081.09147,580
5/28/20141.001.121.001.12655,749
5/27/20141.231.261.231.26126,497
5/23/20141.251.261.221.23148,946
5/22/20141.201.261.201.24150,889
5/21/20141.201.231.201.2022,390
5/20/20141.221.241.201.2146,694
5/19/20141.181.261.181.22104,963
5/16/20141.151.231.151.22257,487
5/15/20141.171.191.081.13411,504
5/14/20141.221.251.181.19186,802
5/13/20141.261.261.211.22119,757
5/12/20141.231.281.231.24221,641
5/9/20141.221.291.221.2365,660
5/8/20141.281.301.221.23133,162
5/7/20141.301.321.271.28159,965
5/6/20141.301.351.291.30132,219
5/5/20141.311.341.311.31144,655
5/2/20141.361.381.341.3643,889
5/1/20141.381.401.361.3658,633
4/30/20141.311.401.311.3878,903
4/29/20141.321.401.311.3264,307
4/28/20141.381.381.301.32102,259
4/25/20141.441.451.371.3860,947
4/24/20141.401.431.361.4186,063
4/23/20141.331.391.331.3760,760
4/22/20141.361.401.301.33166,142
4/21/20141.301.361.291.34179,171
4/17/20141.281.331.251.30127,858
4/16/20141.261.301.261.2856,246
4/15/20141.301.341.201.30406,989
4/14/20141.301.351.281.28167,458
4/11/20141.321.331.171.29394,694
4/10/20141.351.351.321.32243,532
4/9/20141.341.381.341.37149,408
4/8/20141.311.381.301.32229,445
4/7/20141.401.451.291.29574,750
4/4/20141.451.481.421.42139,539
4/3/20141.501.551.441.45210,668
4/2/20141.501.521.461.50180,310
4/1/20141.461.501.421.47278,836
3/31/20141.501.501.441.46275,763
3/28/20141.511.531.491.50104,913
3/27/20141.541.541.461.49277,486
3/26/20141.631.631.521.53268,774
3/25/20141.561.651.561.60193,135
3/24/20141.661.691.501.56586,617
3/21/20141.721.721.651.65397,486
3/20/20141.771.781.711.71251,568
3/19/20141.781.801.751.76179,658
3/18/20141.791.791.721.78236,346
3/17/20141.731.811.721.80580,838
3/14/20141.751.751.691.70294,008
3/13/20141.811.881.711.76764,421
3/12/20141.701.881.631.811,933,456
3/11/20141.691.711.671.68224,087
3/10/20141.711.711.671.67253,287
3/7/20141.751.751.691.73303,227
3/6/20141.731.791.701.72455,428
Trading Center