$0.52 +0.02 (%) Acura Pharmaceuticals Inc - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
11/28/20140.520.520.460.5265,539
11/26/20140.550.550.500.50146,488
11/25/20140.530.560.520.5226,689
11/24/20140.560.580.530.54116,718
11/21/20140.570.580.510.57183,483
11/20/20140.500.560.500.5678,543
11/19/20140.540.590.530.5315,808
11/18/20140.510.600.510.52171,084
11/17/20140.510.540.500.5484,923
11/14/20140.550.560.510.5292,480
11/13/20140.600.600.550.5652,328
11/12/20140.550.600.550.5965,789
11/11/20140.550.590.550.5658,250
11/10/20140.590.600.570.5727,686
11/7/20140.580.600.580.5836,622
11/6/20140.600.600.580.5876,778
11/5/20140.590.600.570.5872,750
11/4/20140.650.650.590.5954,675
11/3/20140.610.610.590.6134,611
10/31/20140.620.630.600.6144,991
10/30/20140.650.660.630.6331,133
10/29/20140.650.660.620.6269,133
10/28/20140.600.650.580.63208,061
10/27/20140.600.600.580.5915,048
10/24/20140.600.600.580.5933,923
10/23/20140.600.600.580.5933,665
10/22/20140.590.600.580.5843,227
10/21/20140.600.610.570.5993,270
10/20/20140.580.600.570.5873,162
10/17/20140.590.600.580.5828,150
10/16/20140.580.600.580.5852,075
10/15/20140.630.630.590.60109,731
10/14/20140.650.650.590.6178,784
10/13/20140.610.700.600.6319,251
10/10/20140.720.720.590.6128,805
10/9/20140.590.700.590.64110,101
10/8/20140.600.640.590.6254,317
10/7/20140.610.680.590.59192,987
10/6/20140.710.740.680.6962,211
10/3/20140.770.770.700.7038,036
10/2/20140.760.760.700.70136,412
10/1/20140.780.780.760.7828,555
9/30/20140.790.800.770.7843,393
9/29/20140.750.790.720.79117,720
9/26/20140.680.730.680.7136,860
9/25/20140.680.750.680.7064,506
9/24/20140.700.750.700.7281,969
9/23/20140.780.810.720.7360,865
9/22/20140.810.830.740.8278,711
9/19/20140.760.810.710.81260,795
9/18/20140.840.840.780.79152,481
9/17/20140.840.860.820.8236,606
9/16/20140.840.850.810.8343,053
9/15/20140.840.890.840.8547,621
9/12/20140.880.900.850.8649,353
9/11/20140.880.890.880.8929,981
9/10/20140.860.890.850.8662,673
9/9/20140.890.910.850.8877,328
9/8/20140.940.940.850.89100,783
9/5/20140.940.940.910.9315,959
9/4/20140.950.970.910.9330,974
9/3/20140.970.980.930.9535,935
9/2/20140.990.990.930.9665,806
8/29/20140.980.990.960.9864,991
8/28/20140.950.980.940.9886,228
8/27/20140.961.000.920.9493,114
8/26/20140.900.940.890.9214,273
8/25/20140.930.940.900.9259,305
8/22/20140.880.920.870.9144,363
8/21/20140.920.930.900.9064,434
8/20/20140.880.900.880.8925,368
8/19/20140.860.900.860.8879,802
8/18/20140.900.920.860.8988,685
8/15/20140.890.900.860.8983,161
8/14/20140.880.880.840.8770,541
8/13/20140.900.900.840.8949,373
8/12/20140.900.900.880.8938,950
8/11/20140.890.900.850.9045,741
8/8/20140.890.900.880.9069,109
8/7/20140.860.900.830.89128,930
8/6/20140.900.910.810.86335,493
8/5/20141.021.020.900.92277,141
8/4/20141.041.041.011.0290,761
8/1/20141.031.041.011.0344,946
7/31/20141.041.051.021.0433,604
7/30/20141.001.061.001.0465,931
7/29/20141.031.081.011.0160,476
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center