ACURA PHARMACEUTICALS $2.35

up +0.16


17/5/2013 04:17 PM  |  NASDAQ : ACUR  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ACUR historical data

Date Open High Low Close Volume
5/17/2013 2.20 2.45 2.20 2.35 13732
5/16/2013 2.23 2.28 2.16 2.19 3258
5/15/2013 2.30 2.34 2.23 2.28 3009
5/14/2013 2.49 2.56 2.29 2.29 15755
5/13/2013 2.14 2.32 2.12 2.26 6230
5/10/2013 2.15 2.22 2.14 2.16 2607
5/9/2013 2.15 2.21 2.13 2.18 2805
5/8/2013 2.15 2.24 2.11 2.16 3097
5/7/2013 2.18 2.27 2.15 2.17 3551
5/6/2013 2.23 2.23 2.07 2.16 7150
5/3/2013 2.35 2.38 2.12 2.25 8487
5/2/2013 2.51 2.54 2.39 2.44 4927
5/1/2013 2.44 2.50 2.33 2.38 5007
4/30/2013 2.55 2.60 2.44 2.45 4568
4/29/2013 2.58 2.65 2.51 2.54 3591
4/26/2013 2.66 2.66 2.51 2.54 3664
4/25/2013 2.60 2.74 2.56 2.66 5150
4/24/2013 2.63 2.65 2.53 2.59 5666
4/23/2013 2.88 2.88 2.59 2.63 9430
4/22/2013 2.87 3.28 2.78 2.83 21673
4/19/2013 2.76 2.95 2.65 2.87 9933
4/18/2013 2.70 2.87 2.50 2.64 13788
4/17/2013 2.87 3.78 2.73 2.88 130016
4/16/2013 2.11 2.19 2.08 2.15 987
4/15/2013 2.17 2.19 2.06 2.06 1667
4/12/2013 2.30 2.35 2.17 2.20 1164
4/11/2013 2.18 2.35 2.17 2.29 3635
4/10/2013 2.15 2.19 2.12 2.18 960
4/9/2013 2.18 2.27 2.11 2.12 833
4/8/2013 2.20 2.25 2.11 2.16 2291
4/5/2013 2.25 2.34 2.08 2.09 4002
4/4/2013 2.04 2.08 2.00 2.06 555
4/3/2013 2.11 2.11 2.00 2.02 2078
4/2/2013 2.19 2.22 2.09 2.12 1223
4/1/2013 2.14 2.21 2.11 2.21 700
3/28/2013 2.09 2.27 2.09 2.13 908
3/27/2013 2.15 2.17 2.08 2.09 750
3/26/2013 2.17 2.20 2.10 2.16 900
3/25/2013 2.18 2.23 2.13 2.14 1031
3/22/2013 2.21 2.23 2.14 2.20 2129
3/21/2013 2.34 2.39 2.20 2.22 2348
3/20/2013 2.28 2.40 2.25 2.37 1637
3/19/2013 2.32 2.34 2.23 2.28 1613
3/18/2013 2.33 2.43 2.32 2.32 1338
3/15/2013 2.53 2.53 2.31 2.35 2583
3/14/2013 2.54 2.59 2.46 2.51 1522
3/13/2013 2.70 2.70 2.46 2.52 1442
3/12/2013 2.61 2.63 2.46 2.48 2668
3/11/2013 2.60 2.79 2.53 2.65 2881
3/8/2013 2.49 2.69 2.40 2.61 5558
3/7/2013 2.49 2.58 2.31 2.44 6136
3/6/2013 2.90 2.99 2.56 2.67 15013
3/5/2013 2.30 3.62 2.29 3.04 86348
3/4/2013 2.02 2.06 1.95 2.05 467
3/1/2013 2.05 2.10 2.00 2.04 837
2/28/2013 2.05 2.18 2.05 2.06 1463
2/27/2013 2.01 2.09 2.00 2.06 638
2/26/2013 1.97 2.04 1.97 2.00 587
2/25/2013 2.09 2.09 1.87 1.97 1284
2/22/2013 2.08 2.10 2.03 2.08 724
2/21/2013 2.05 2.10 2.04 2.06 439
2/20/2013 2.10 2.12 2.01 2.03 1307
2/19/2013 2.10 2.10 2.01 2.09 874
2/15/2013 2.14 2.14 1.99 2.07 968
2/14/2013 2.15 2.20 2.04 2.09 1158
2/13/2013 2.02 2.12 2.02 2.06 1057
2/12/2013 2.20 2.20 1.97 2.02 2606
2/11/2013 2.20 2.28 2.10 2.16 1433
2/8/2013 2.24 2.24 2.06 2.19 1580
2/7/2013 2.44 2.56 2.12 2.24 8704
2/6/2013 1.89 2.54 1.86 2.35 9539
2/5/2013 1.86 1.89 1.84 1.87 291
2/4/2013 1.91 1.93 1.83 1.84 1058
2/1/2013 1.88 1.95 1.87 1.92 1105
1/31/2013 1.91 1.91 1.81 1.87 1668
1/30/2013 1.94 1.94 1.86 1.90 868
1/29/2013 1.87 1.95 1.87 1.94 834
1/28/2013 1.98 2.05 1.87 1.89 1714
1/25/2013 2.08 2.10 1.91 1.98 3067
1/24/2013 2.09 2.20 2.03 2.08 1723
1/23/2013 2.09 2.16 2.09 2.12 1190
1/22/2013 2.18 2.18 2.03 2.08 2444
1/18/2013 2.25 2.28 2.15 2.18 2060
1/17/2013 2.31 2.39 2.24 2.25 2093
1/16/2013 2.38 2.38 2.27 2.30 1886
1/15/2013 2.33 2.43 2.26 2.38 1483
1/14/2013 2.35 2.39 2.29 2.33 1187
1/11/2013 2.27 2.44 2.25 2.34 2605
1/10/2013 2.38 2.38 2.25 2.27 2043
1/9/2013 2.34 2.40 2.30 2.35 1115
1/8/2013 2.44 2.44 2.25 2.34 2343
1/7/2013 2.63 2.64 2.38 2.38 3022
1/4/2013 2.54 2.77 2.45 2.63 5595
1/3/2013 2.27 2.67 2.25 2.54 9570
1/2/2013 2.28 2.35 2.24 2.32 2061
12/31/2012 2.30 2.30 2.17 2.22 2129
12/28/2012 2.22 2.32 2.20 2.27 2323
12/27/2012 2.32 2.43 2.18 2.22 2927
12/26/2012 2.26 2.44 2.12 2.38 4677
12/24/2012 2.32 2.36 2.14 2.18 1389
Marketplace
Trading Center