$1.97 -0.09 (%) Acura Pharmaceuticals Inc - NASDAQ

Jul. 22, 2016 | 04:00 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
7/22/20162.002.021.931.9719,807
7/21/20162.092.091.992.0635,484
7/20/20162.102.172.052.1137,468
7/19/20162.102.181.972.1815,303
7/18/20162.102.122.032.1238,449
7/15/20162.002.091.962.0958,744
7/14/20162.002.021.981.9932,460
7/13/20162.002.011.811.9373,707
7/12/20161.872.031.872.0164,467
7/11/20161.901.941.851.85114,312
7/8/20161.781.881.781.8316,230
7/7/20161.771.851.751.7912,645
7/6/20161.761.831.761.816,842
7/5/20161.811.861.811.8614,532
7/1/20161.901.901.781.8011,342
6/30/20161.881.881.761.857,627
6/29/20161.811.861.731.848,354
6/28/20161.821.821.791.802,916
6/27/20161.811.861.751.7836,243
6/24/20161.711.931.711.8720,017
6/23/20161.901.961.871.8718,572
6/22/20161.911.911.871.883,058
6/21/20161.891.961.891.907,387
6/20/20161.871.961.871.889,176
6/17/20161.941.961.791.8940,168
6/16/20161.931.991.881.9612,588
6/15/20161.901.991.821.9620,530
6/14/20162.022.051.771.9133,538
6/13/20162.102.101.962.0460,485
6/10/20162.452.451.912.12173,113
6/9/20163.283.282.212.38909,548
6/8/20162.462.562.392.4759,833
6/7/20162.442.482.342.4410,001
6/6/20162.562.562.412.4315,330
6/3/20162.412.552.412.546,253
6/2/20162.492.492.412.411,237
6/1/20162.562.562.352.5115,678
5/31/20162.452.552.452.524,892
5/27/20162.482.562.432.434,849
5/26/20162.462.532.462.531,740
5/25/20162.542.652.442.548,969
5/24/20162.502.552.402.558,981
5/23/20162.352.612.352.5216,010
5/20/20162.402.432.312.354,360
5/19/20162.362.472.342.414,143
5/18/20162.392.542.372.395,563
5/17/20162.452.642.332.4428,144
5/16/20162.482.632.412.469,217
5/13/20162.602.602.452.4622,480
5/12/20162.682.682.552.607,271
5/11/20162.662.722.562.708,724
5/10/20162.652.682.632.6613,111
5/9/20162.542.672.542.6410,510
5/6/20162.502.782.502.5113,031
5/5/20162.662.662.522.5313,522
5/4/20162.902.902.642.6925,701
5/3/20163.163.162.512.9326,999
5/2/20163.283.343.163.1810,707
4/29/20163.253.393.153.2810,409
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center