$0.74 -0.04 (%) Acura Pharmaceuticals Inc - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
5/27/20150.770.780.740.7479,527
5/26/20150.790.790.750.77111,161
5/22/20150.790.810.770.7940,926
5/21/20150.810.810.780.8089,097
5/20/20150.810.810.780.8129,839
5/19/20150.810.810.780.7837,492
5/18/20150.830.830.790.8125,565
5/15/20150.810.810.770.8056,670
5/14/20150.810.810.770.7745,256
5/13/20150.820.830.770.8157,277
5/12/20150.780.850.780.82164,059
5/11/20150.800.800.760.7956,824
5/8/20150.790.790.760.7940,825
5/7/20150.790.810.760.7671,063
5/6/20150.800.830.780.8060,412
5/5/20150.780.830.780.81145,372
5/4/20150.810.820.770.7965,948
5/1/20150.760.800.760.7826,834
4/30/20150.780.790.760.7764,565
4/29/20150.760.780.760.7638,004
4/28/20150.760.780.760.7642,329
4/27/20150.760.790.760.7661,741
4/24/20150.740.780.740.7565,708
4/23/20150.780.780.740.7662,983
4/22/20150.790.790.750.7565,918
4/21/20150.800.810.760.7839,039
4/20/20150.810.830.750.7986,060
4/17/20150.790.800.760.8081,187
4/16/20150.820.820.800.80179,439
4/15/20150.830.850.800.81213,836
4/14/20150.830.860.810.85121,696
4/13/20150.870.880.800.83224,394
4/10/20150.860.890.850.89268,489
4/9/20150.790.840.790.8359,466
4/8/20150.840.860.760.79160,173
4/7/20150.960.960.850.86272,122
4/6/20150.930.990.850.89347,429
4/2/20150.820.960.800.94528,673
4/1/20150.820.850.790.81186,320
3/31/20150.780.830.770.7989,037
3/30/20150.760.840.760.79225,424
3/27/20150.770.770.750.7562,540
3/26/20150.750.770.710.77150,474
3/25/20150.730.740.700.73131,140
3/24/20150.690.720.690.7045,687
3/23/20150.720.750.680.68127,702
3/20/20150.680.720.680.6989,246
3/19/20150.720.720.700.7076,681
3/18/20150.730.740.700.7159,860
3/17/20150.720.740.700.7477,094
3/16/20150.680.760.670.71128,984
3/13/20150.730.780.650.66130,752
3/12/20150.680.770.680.73130,397
3/11/20150.680.680.620.62136,045
3/10/20150.730.730.690.7078,176
3/9/20150.760.770.690.7467,291
3/6/20150.800.800.740.75101,713
3/5/20150.740.790.740.7884,357
3/4/20150.790.820.700.74369,824
3/3/20150.820.870.760.82387,206
3/2/20150.870.990.870.88615,620
2/27/20150.851.150.810.852,032,793
2/26/20150.660.760.650.76304,371
2/25/20150.650.660.600.6694,981
2/24/20150.640.650.610.6365,117
2/23/20150.600.690.600.6688,048
2/20/20150.640.650.620.6385,765
2/19/20150.620.650.610.6354,369
2/18/20150.570.630.570.63206,660
2/17/20150.500.580.500.57156,541
2/13/20150.540.550.530.5556,326
2/12/20150.540.540.510.5445,373
2/11/20150.530.550.480.5113,900
2/10/20150.520.550.520.5424,979
2/9/20150.550.550.500.5235,437
2/6/20150.510.540.500.5449,116
2/5/20150.520.520.480.5062,102
2/4/20150.520.520.490.5120,272
2/3/20150.500.530.490.5245,542
2/2/20150.520.550.470.53105,846
1/30/20150.540.550.530.5529,637
1/29/20150.530.560.520.5229,763
1/28/20150.590.590.520.5479,740
1/27/20150.520.560.510.56118,569
1/26/20150.520.600.500.5081,724
1/23/20150.560.600.520.5595,792
1/22/20150.600.600.570.5841,465
1/21/20150.580.600.570.5863,687
1/20/20150.610.630.570.5852,319
1/16/20150.580.600.570.5798,094
1/15/20150.600.620.580.6081,092
1/14/20150.630.650.600.6265,828
1/13/20150.640.660.620.6254,290
1/12/20150.680.680.600.62233,724
1/9/20150.580.700.580.66366,265
1/8/20150.620.670.590.60806,931
1/7/20150.570.570.490.57127,686
1/6/20150.570.570.530.57129,375
1/5/20150.530.580.470.58596,784
1/2/20150.460.530.450.5039,564
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center