Acura Pharmaceuticals Inc $0.82

down -0.01


17/9/2014 03:59 PM  |  NASDAQ : ACUR  
Industries : Drugs / Drug Delivery & Accessories
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
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
7/9/20141.091.091.051.0840,936
7/8/20141.091.131.061.09122,295
7/7/20141.131.131.091.1197,396
7/3/20141.081.131.081.1073,369
7/2/20141.121.121.081.0923,491
7/1/20141.121.131.051.0884,885
6/30/20141.051.121.051.0957,053
6/27/20141.091.091.071.0945,379
6/26/20141.051.101.051.0813,070
6/25/20141.081.141.061.06105,844
6/24/20141.121.151.081.1081,301
6/23/20141.081.131.031.11188,298
6/20/20141.051.121.051.07146,367
6/19/20141.151.151.051.05159,858
6/18/20141.101.181.091.14302,575
6/17/20141.031.121.031.09183,064
6/16/20141.051.051.031.04120,512
6/13/20141.011.041.011.0464,818
6/12/20141.011.041.001.00114,097
6/11/20141.011.031.001.0399,765
6/10/20140.981.020.981.01195,778
6/9/20141.021.060.980.99420,571
6/6/20141.021.071.021.0459,218
6/5/20141.031.071.031.0389,998
6/4/20141.071.081.021.05101,038
6/3/20141.041.081.011.07213,797
6/2/20141.061.111.021.06162,763
5/30/20141.081.101.061.06167,826
5/29/20141.141.151.081.09147,580
5/28/20141.001.121.001.12655,749
5/27/20141.231.261.231.26126,497
5/23/20141.251.261.221.23148,946
5/22/20141.201.261.201.24150,889
5/21/20141.201.231.201.2022,390
5/20/20141.221.241.201.2146,694
5/19/20141.181.261.181.22104,963
5/16/20141.151.231.151.22257,487
5/15/20141.171.191.081.13411,504
5/14/20141.221.251.181.19186,802
5/13/20141.261.261.211.22119,757
5/12/20141.231.281.231.24221,641
5/9/20141.221.291.221.2365,660
5/8/20141.281.301.221.23133,162
5/7/20141.301.321.271.28159,965
5/6/20141.301.351.291.30132,219
5/5/20141.311.341.311.31144,655
5/2/20141.361.381.341.3643,889
5/1/20141.381.401.361.3658,633
4/30/20141.311.401.311.3878,903
4/29/20141.321.401.311.3264,307
4/28/20141.381.381.301.32102,259
Trading Center