$3.26 -0.05 (%) Acura Pharmaceuticals Inc - NASDAQ

Apr. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
4/28/20163.303.393.213.2630,002
4/27/20163.403.413.253.3023,581
4/26/20163.353.423.253.3811,103
4/25/20163.333.413.253.3812,583
4/22/20163.333.443.263.3114,291
4/21/20163.413.453.353.3751,977
4/20/20163.443.453.313.4420,259
4/19/20163.483.523.403.4333,804
4/18/20163.303.493.233.4358,372
4/15/20163.153.303.063.2570,150
4/14/20163.043.392.923.06179,746
4/13/20163.033.102.822.96109,681
4/12/20162.762.802.752.758,842
4/11/20162.802.812.752.7817,668
4/8/20162.852.862.802.826,281
4/7/20162.802.852.802.856,628
4/6/20162.852.852.752.808,042
4/5/20162.852.852.832.8314,887
4/4/20162.852.852.832.8511,627
4/1/20162.842.892.802.8312,979
3/31/20162.732.832.662.8337,188
3/30/20162.572.762.552.7042,579
3/29/20162.532.592.512.559,087
3/28/20162.502.552.452.5310,941
3/24/20162.382.502.382.5014,184
3/23/20162.422.462.362.4147,197
3/22/20162.252.442.202.4149,209
3/21/20162.162.292.122.2520,244
3/18/20162.092.152.082.1574,525
3/17/20162.102.142.082.1210,150
3/16/20162.122.152.112.113,965
3/15/20162.082.152.082.125,678
3/14/20162.102.122.082.108,326
3/11/20162.082.142.082.1116,500
3/10/20162.082.142.052.0519,764
3/9/20162.132.142.092.092,346
3/8/20162.122.162.092.092,981
3/7/20162.102.182.072.095,751
3/4/20162.122.162.082.082,464
3/3/20162.172.182.072.086,197
3/2/20162.062.182.062.107,966
3/1/20162.302.302.062.074,719
2/29/20162.172.192.132.165,598
2/26/20162.082.102.022.085,379
2/25/20162.192.192.052.114,722
2/24/20162.152.172.052.064,847
2/23/20162.112.152.112.111,256
2/22/20162.052.262.052.1420,480
2/19/20162.332.332.072.1316,193
2/18/20162.272.312.102.1911,396
2/17/20162.222.282.002.168,451
2/16/20162.252.252.052.129,031
2/12/20162.222.232.152.178,225
2/11/20162.082.182.002.1625,458
2/10/20162.022.182.012.127,516
2/9/20162.082.232.052.2331,662
2/8/20161.862.141.862.049,601
2/5/20161.992.051.962.054,494
2/4/20162.152.192.052.0516,122
2/3/20162.152.151.952.0421,252
2/2/20162.032.161.852.0678,855
2/1/20161.911.911.841.843,821
1/29/20161.901.961.851.856,880
1/28/20161.891.901.841.883,627
1/27/20161.881.951.881.891,308
1/26/20161.862.071.851.9812,308
1/25/20161.902.081.901.974,040
1/22/20161.891.921.881.904,830
1/21/20161.881.911.641.8216,971
1/20/20161.711.761.611.6911,071
1/19/20161.881.881.721.7620,501
1/15/20161.832.001.781.8814,258
1/14/20162.042.041.992.013,768
1/13/20162.082.102.002.079,672
1/12/20162.052.072.002.0419,260
1/11/20162.082.211.971.9711,586
1/8/20162.152.201.972.0618,112
1/7/20162.352.352.122.1318,202
1/6/20162.452.482.352.4311,831
1/5/20162.312.572.312.4712,464
1/4/20162.522.552.232.2713,426
12/31/20152.462.532.372.5015,683
12/30/20152.662.662.432.4928,761
12/29/20152.302.672.292.5888,374
12/28/20152.142.332.122.3028,225
12/24/20152.172.172.072.111,998
12/23/20152.142.182.052.137,692
12/22/20152.302.302.062.129,997
12/21/20152.362.362.192.2821,077
12/18/20152.022.361.992.3631,210
12/17/20151.682.041.682.0026,261
12/16/20151.711.721.621.6913,016
12/15/20151.811.841.701.7634,356
12/14/20152.032.031.801.869,693
12/11/20151.972.051.951.957,076
12/10/20151.942.101.832.0126,799
12/9/20151.992.091.851.9520,086
12/8/20152.042.122.012.0515,086
12/7/20152.252.252.072.1156,086
12/4/20152.402.432.292.2924,479
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center