$0.65 -0.02 (%) Acura Pharmaceuticals Inc - NASDAQ

Jan. 13, 2017 | 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
1/13/20170.680.680.640.65116,339
1/12/20170.660.670.640.6751,191
1/11/20170.660.670.640.6675,464
1/10/20170.690.690.650.67173,895
1/9/20170.650.690.640.6875,833
1/6/20170.680.690.630.65125,666
1/5/20170.700.750.690.6987,804
1/4/20170.850.850.690.70333,813
1/3/20170.780.840.770.8463,139
12/30/20160.780.820.730.77125,075
12/29/20160.750.830.740.79120,937
12/28/20160.730.830.720.7887,670
12/27/20160.790.790.710.7471,076
12/23/20160.770.780.750.78101,197
12/22/20160.820.820.720.74109,833
12/21/20160.820.850.800.8223,756
12/20/20160.850.850.770.8256,453
12/19/20160.880.890.850.8574,967
12/16/20160.860.900.850.9071,583
12/15/20160.900.980.870.8790,652
12/14/20160.981.000.860.93110,317
12/13/20161.001.010.950.9766,458
12/12/20161.041.090.930.96161,788
12/9/20160.941.190.921.001,038,920
12/8/20160.910.960.900.9226,057
12/7/20160.930.960.900.9411,606
12/6/20160.941.010.910.9324,465
12/5/20160.890.940.890.9126,558
12/2/20160.910.940.890.8923,677
12/1/20160.910.910.850.9156,179
11/30/20160.940.960.900.9233,073
11/29/20160.961.000.930.999,730
11/28/20161.011.010.980.9810,140
11/25/20160.960.990.950.994,172
11/23/20161.001.000.940.9538,691
11/22/20161.051.050.930.9929,044
11/21/20161.051.050.991.005,081
11/18/20161.001.030.931.0218,870
11/17/20161.021.030.941.0112,671
11/16/20161.031.061.001.0319,407
11/15/20161.061.091.021.0225,665
11/14/20161.051.061.011.0335,477
11/11/20160.991.120.951.0090,184
11/10/20160.961.040.931.02138,305
11/9/20160.860.940.860.9422,876
11/8/20160.911.030.860.92108,911
11/7/20160.961.000.910.9228,135
11/4/20161.011.040.960.9712,214
11/3/20160.971.020.951.0137,122
11/2/20161.031.030.990.9938,401
11/1/20161.011.041.011.0238,364
10/31/20161.081.081.001.0142,129
10/28/20161.211.211.021.0529,839
10/27/20161.111.161.091.138,789
10/26/20161.101.151.061.1230,716
10/25/20161.161.171.071.1047,711
10/24/20161.181.181.141.1641,796
10/21/20161.171.181.171.189,092
10/20/20161.121.201.121.1722,759
10/19/20161.171.191.041.1447,018
10/18/20161.271.271.171.1974,346
10/17/20161.261.291.161.1886,519
10/14/20161.311.341.201.2551,160
10/13/20161.371.441.321.3320,080
10/12/20161.521.521.391.3925,695
10/11/20161.461.481.431.4820,887
10/10/20161.541.551.441.4422,213
10/7/20161.541.601.481.5539,154
10/6/20161.491.521.471.5211,704
10/5/20161.501.541.451.4929,833
10/4/20161.541.561.501.5116,953
10/3/20161.581.651.511.5533,401
9/30/20161.591.681.561.6025,787
9/29/20161.661.681.591.6010,001
9/28/20161.601.741.561.68216,767
9/27/20161.601.611.571.6132,333
9/26/20161.661.701.511.61103,203
9/23/20161.671.871.461.66298,650
9/22/20161.571.801.571.67266,550
9/21/20161.531.601.521.5921,544
9/20/20161.561.601.531.5418,758
9/19/20161.601.601.521.5829,793
9/16/20161.611.631.561.6234,681
9/15/20161.461.631.421.59135,026
9/14/20161.521.601.451.4729,820
9/13/20161.571.631.401.54126,002
9/12/20161.681.681.591.5929,852
9/9/20161.741.741.661.7115,903
9/8/20161.611.681.611.6627,707
9/7/20161.701.791.591.6052,887
9/6/20161.681.791.631.7241,842
9/2/20161.601.681.601.6827,490
9/1/20161.571.621.571.619,703
8/31/20161.581.621.581.6023,184
8/30/20161.611.671.591.5917,524
8/29/20161.671.681.581.6431,437
8/26/20161.691.691.571.6425,960
8/25/20161.721.721.701.7111,860
8/24/20161.761.761.711.7116,926
8/23/20161.741.741.561.6727,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center