$0.56 +0.06 (%) Acura Pharmaceuticals Inc - NASDAQ

Jan. 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
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
12/31/20140.460.500.450.45175,984
12/30/20140.440.520.440.46221,391
12/29/20140.480.500.470.47122,140
12/26/20140.490.540.470.49158,349
12/24/20140.500.520.490.5271,114
12/23/20140.490.530.480.50408,299
12/22/20140.490.490.470.4947,921
12/19/20140.470.500.460.4968,236
12/18/20140.470.500.440.4754,007
12/17/20140.470.510.430.47133,117
12/16/20140.470.480.450.4852,984
12/15/20140.450.510.430.4853,602
12/12/20140.520.520.430.4799,684
12/11/20140.490.540.470.52108,473
12/10/20140.540.540.500.5071,514
12/9/20140.550.550.480.5468,498
12/8/20140.460.540.450.53144,249
12/5/20140.470.470.410.4577,424
12/4/20140.440.470.440.4666,743
12/3/20140.440.450.420.4375,653
12/2/20140.420.470.410.43142,734
12/1/20140.530.530.440.4559,487
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center