$1.55 -0.11 (%) Acura Pharmaceuticals Inc - NASDAQ

Sep. 26, 2016 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
9/23/20161.671.871.461.66298,650
9/22/20161.571.801.571.67266,550
9/21/20161.531.601.521.5921,544
9/20/20161.561.601.531.5418,758
9/19/20161.601.601.521.5829,793
9/16/20161.611.631.561.6234,681
9/15/20161.461.631.421.59135,026
9/14/20161.521.601.451.4729,820
9/13/20161.571.631.401.54126,002
9/12/20161.681.681.591.5929,852
9/9/20161.741.741.661.7115,903
9/8/20161.611.681.611.6627,707
9/7/20161.701.791.591.6052,887
9/6/20161.681.791.631.7241,842
9/2/20161.601.681.601.6827,490
9/1/20161.571.621.571.619,703
8/31/20161.581.621.581.6023,184
8/30/20161.611.671.591.5917,524
8/29/20161.671.681.581.6431,437
8/26/20161.691.691.571.6425,960
8/25/20161.721.721.701.7111,860
8/24/20161.761.761.711.7116,926
8/23/20161.741.741.561.6727,844
8/22/20161.781.781.701.722,807
8/19/20161.771.771.761.771,718
8/18/20161.741.771.721.745,513
8/17/20161.711.731.701.722,721
8/16/20161.741.741.721.726,856
8/15/20161.741.761.711.747,625
8/12/20161.801.801.721.7643,229
8/11/20161.831.971.721.77126,839
8/10/20161.851.891.821.8216,718
8/9/20161.851.931.841.889,835
8/8/20161.851.901.851.9013,277
8/5/20161.901.901.851.854,060
8/4/20161.881.891.851.864,293
8/3/20161.801.901.801.8811,515
8/2/20161.821.941.821.8411,217
8/1/20161.901.991.881.9143,029
7/29/20161.901.951.801.947,333
7/28/20161.951.961.881.9176,153
7/27/20161.901.971.851.9732,823
7/26/20161.881.921.651.9269,357
7/25/20161.931.961.871.8916,869
7/22/20162.002.021.931.9719,807
7/21/20162.092.091.992.0635,484
7/20/20162.102.172.052.1137,468
7/19/20162.102.181.972.1815,303
7/18/20162.102.122.032.1238,449
7/15/20162.002.091.962.0958,744
7/14/20162.002.021.981.9932,460
7/13/20162.002.011.811.9373,707
7/12/20161.872.031.872.0164,467
7/11/20161.901.941.851.85114,312
7/8/20161.781.881.781.8316,230
7/7/20161.771.851.751.7912,645
7/6/20161.761.831.761.816,842
7/5/20161.811.861.811.8614,532
7/1/20161.901.901.781.8011,342
6/30/20161.881.881.761.857,627
6/29/20161.811.861.731.848,354
6/28/20161.821.821.791.802,916
6/27/20161.811.861.751.7836,243
6/24/20161.711.931.711.8720,017
6/23/20161.901.961.871.8718,572
6/22/20161.911.911.871.883,058
6/21/20161.891.961.891.907,387
6/20/20161.871.961.871.889,176
6/17/20161.941.961.791.8940,168
6/16/20161.931.991.881.9612,588
6/15/20161.901.991.821.9620,530
6/14/20162.022.051.771.9133,538
6/13/20162.102.101.962.0460,485
6/10/20162.452.451.912.12173,113
6/9/20163.283.282.212.38909,548
6/8/20162.462.562.392.4759,833
6/7/20162.442.482.342.4410,001
6/6/20162.562.562.412.4315,330
6/3/20162.412.552.412.546,253
6/2/20162.492.492.412.411,237
6/1/20162.562.562.352.5115,678
5/31/20162.452.552.452.524,892
5/27/20162.482.562.432.434,849
5/26/20162.462.532.462.531,740
5/25/20162.542.652.442.548,969
5/24/20162.502.552.402.558,981
5/23/20162.352.612.352.5216,010
5/20/20162.402.432.312.354,360
5/19/20162.362.472.342.414,143
5/18/20162.392.542.372.395,563
5/17/20162.452.642.332.4428,144
5/16/20162.482.632.412.469,217
5/13/20162.602.602.452.4622,480
5/12/20162.682.682.552.607,271
5/11/20162.662.722.562.708,724
5/10/20162.652.682.632.6613,111
5/9/20162.542.672.542.6410,510
5/6/20162.502.782.502.5113,031
5/5/20162.662.662.522.5313,522
5/4/20162.902.902.642.6925,701
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center