$0.82 +0.02 (%) Acura Pharmaceuticals Inc - NASDAQ

Jul. 30, 2015 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACUR historical data

Date Open High Low Close Volume
7/29/20150.760.830.730.80127,819
7/28/20150.760.810.710.74138,767
7/27/20150.790.820.740.7872,147
7/24/20150.800.820.780.80118,672
7/23/20150.840.870.820.8247,334
7/22/20150.860.860.840.8570,158
7/21/20150.880.880.840.84115,832
7/20/20150.920.930.860.86200,123
7/17/20150.930.950.930.9469,260
7/16/20150.910.940.880.9498,673
7/15/20150.900.920.890.9199,208
7/14/20150.880.920.860.9292,428
7/13/20150.940.940.870.8784,767
7/10/20150.900.950.890.92309,634
7/9/20150.870.900.850.8978,228
7/8/20150.870.870.840.8667,755
7/7/20150.870.900.840.8797,267
7/6/20150.890.900.870.8767,388
7/2/20150.880.900.840.87127,586
7/1/20150.960.960.890.89273,955
6/30/20150.960.990.950.99216,316
6/29/20150.920.970.910.94295,470
6/26/20150.950.970.910.91290,970
6/25/20151.001.000.950.97116,713
6/24/20150.951.000.891.00231,237
6/23/20150.930.950.930.9479,990
6/22/20150.930.960.930.93176,478
6/19/20150.991.030.850.93358,566
6/18/20151.031.030.990.99343,229
6/17/20151.051.070.980.991,107,768
6/16/20151.051.351.011.037,145,629
6/15/20150.890.920.830.83168,315
6/12/20150.890.900.800.87124,562
6/11/20150.890.930.850.88123,384
6/10/20150.850.920.830.88458,757
6/9/20150.790.840.790.83156,065
6/8/20150.790.800.760.79142,791
6/5/20150.780.780.740.7855,239
6/4/20150.800.810.790.7956,841
6/3/20150.790.810.790.8024,156
6/2/20150.760.800.760.8083,091
6/1/20150.760.790.760.7624,458
5/29/20150.790.790.750.7612,934
5/28/20150.740.800.740.7697,171
5/27/20150.770.780.740.7479,527
5/26/20150.790.790.750.77111,161
5/22/20150.790.810.770.7940,926
5/21/20150.810.810.780.8089,097
5/20/20150.810.810.780.8129,839
5/19/20150.810.810.780.7837,492
5/18/20150.830.830.790.8125,565
5/15/20150.810.810.770.8056,670
5/14/20150.810.810.770.7745,256
5/13/20150.820.830.770.8157,277
5/12/20150.780.850.780.82164,059
5/11/20150.800.800.760.7956,824
5/8/20150.790.790.760.7940,825
5/7/20150.790.810.760.7671,063
5/6/20150.800.830.780.8060,412
5/5/20150.780.830.780.81145,372
5/4/20150.810.820.770.7965,948
5/1/20150.760.800.760.7826,834
4/30/20150.780.790.760.7764,565
4/29/20150.760.780.760.7638,004
4/28/20150.760.780.760.7642,329
4/27/20150.760.790.760.7661,741
4/24/20150.740.780.740.7565,708
4/23/20150.780.780.740.7662,983
4/22/20150.790.790.750.7565,918
4/21/20150.800.810.760.7839,039
4/20/20150.810.830.750.7986,060
4/17/20150.790.800.760.8081,187
4/16/20150.820.820.800.80179,439
4/15/20150.830.850.800.81213,836
4/14/20150.830.860.810.85121,696
4/13/20150.870.880.800.83224,394
4/10/20150.860.890.850.89268,489
4/9/20150.790.840.790.8359,466
4/8/20150.840.860.760.79160,173
4/7/20150.960.960.850.86272,122
4/6/20150.930.990.850.89347,429
4/2/20150.820.960.800.94528,673
4/1/20150.820.850.790.81186,320
3/31/20150.780.830.770.7989,037
3/30/20150.760.840.760.79225,424
3/27/20150.770.770.750.7562,540
3/26/20150.750.770.710.77150,474
3/25/20150.730.740.700.73131,140
3/24/20150.690.720.690.7045,687
3/23/20150.720.750.680.68127,702
3/20/20150.680.720.680.6989,246
3/19/20150.720.720.700.7076,681
3/18/20150.730.740.700.7159,860
3/17/20150.720.740.700.7477,094
3/16/20150.680.760.670.71128,984
3/13/20150.730.780.650.66130,752
3/12/20150.680.770.680.73130,397
3/11/20150.680.680.620.62136,045
3/10/20150.730.730.690.7078,176
3/9/20150.760.770.690.7467,291
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!