$2.05 0.00 (%) Acura Pharmaceuticals Inc - NASDAQ

Feb. 5, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
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
12/3/20152.592.622.392.394,347
12/2/20152.582.602.492.5512,862
12/1/20152.642.672.502.517,440
11/30/20152.512.652.492.5359,296
11/27/20152.362.522.362.455,832
11/25/20152.332.402.322.3530,182
11/24/20152.492.502.292.3720,750
11/23/20152.422.502.412.452,693
11/20/20152.462.462.352.4215,661
11/19/20152.432.472.412.464,041
11/18/20152.402.602.372.555,196
11/17/20152.442.442.372.372,697
11/16/20152.552.552.422.4410,041
11/13/20152.572.612.552.573,418
11/12/20152.702.732.552.603,269
11/11/20152.732.732.602.617,532
11/10/20152.752.752.672.711,834
11/9/20152.732.752.642.6533,780
11/6/20152.682.742.652.6917,230
11/5/20152.652.692.552.6336,997
11/4/20152.622.702.552.676,570
11/3/20152.652.662.542.565,953
11/2/20152.372.662.372.6416,154
10/30/20152.602.642.462.469,553
10/29/20152.622.712.572.596,350
10/28/20152.652.782.592.602,586
10/27/20152.612.712.612.623,955
10/26/20152.762.842.582.6122,772
10/23/20152.602.772.572.759,920
10/22/20152.562.612.542.553,720
10/21/20152.612.622.562.585,036
10/20/20152.672.782.632.635,882
10/19/20152.702.852.672.677,172
10/16/20152.652.802.652.8016,321
10/15/20152.712.842.712.7512,896
10/14/20152.832.842.752.7813,788
10/13/20152.712.812.712.7524,794
10/12/20152.722.822.572.6849,205
10/9/20152.362.672.362.6515,895
10/8/20152.592.592.432.514,566
10/7/20152.502.602.362.5116,404
10/6/20152.312.372.312.354,921
10/5/20152.352.412.302.367,288
10/2/20152.112.412.112.419,056
10/1/20152.412.442.212.275,925
9/30/20152.432.432.272.3521,351
9/29/20152.322.622.322.4417,225
9/28/20152.632.632.352.3618,263
9/25/20152.642.742.602.645,852
9/24/20152.722.752.602.619,376
9/23/20152.652.712.622.7115,219
9/22/20152.662.672.602.6215,375
9/21/20152.792.862.632.6817,065
9/18/20152.832.942.782.7830,165
9/17/20152.903.052.822.8720,093
9/16/20153.053.082.842.8613,756
9/15/20152.882.942.822.905,503
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center