ACURA PHARMA (NQ: ACUR)
0.7740 USD  -0.0160 (-2.03%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 26, 2015 0.7900 0.7900 0.7500 0.7740 111,161 -0.02(-2.03%)
May 22, 2015 0.7900 0.7900 0.7900 0 -0.00(-0.60%)
May 21, 2015 0.8090 0.8098 0.7822 0.7948 89,097 -0.01(-1.69%)
May 20, 2015 0.8070 0.8098 0.7810 0.8085 29,839 +0.03(+3.65%)
May 19, 2015 0.8120 0.8120 0.7800 0.7800 37,492 -0.03(-3.41%)
May 18, 2015 0.8293 0.8293 0.7900 0.8075 25,565 +0.01(+1.57%)
May 15, 2015 0.8100 0.8100 0.7721 0.7950 56,670 +0.02(+3.11%)
May 14, 2015 0.8059 0.8059 0.7710 0.7710 45,256 -0.04(-4.45%)
May 13, 2015 0.8216 0.8341 0.7710 0.8069 57,277 -0.01(-1.79%)
May 12, 2015 0.7799 0.8470 0.7799 0.8216 164,059 +0.03(+4.13%)
May 11, 2015 0.7997 0.8000 0.7600 0.7890 56,824 +0.00(+0.20%)
May 08, 2015 0.7875 0.7875 0.7600 0.7874 40,825 +0.02(+3.00%)
May 07, 2015 0.7900 0.8051 0.7600 0.7645 71,063 -0.03(-4.23%)
May 06, 2015 0.8001 0.8299 0.7800 0.7983 60,412 -0.01(-1.44%)
May 05, 2015 0.7800 0.8300 0.7800 0.8100 145,372 +0.02(+2.61%)
May 04, 2015 0.8100 0.8200 0.7700 0.7894 65,948 +0.01(+1.21%)
May 01, 2015 0.7600 0.8000 0.7600 0.7800 26,834 +0.01(+1.31%)
Apr 30, 2015 0.7798 0.7893 0.7600 0.7699 64,565 +0.01(+1.02%)
Apr 29, 2015 0.7600 0.7800 0.7600 0.7621 38,004 +0.00(+0.28%)
Apr 28, 2015 0.7600 0.7800 0.7600 0.7600 42,329 +0.00(+0.00%)
Apr 27, 2015 0.7600 0.7898 0.7570 0.7600 61,741 +0.01(+1.31%)
Apr 24, 2015 0.7400 0.7800 0.7400 0.7502 65,708 -0.01(-1.29%)
Apr 23, 2015 0.7750 0.7750 0.7400 0.7600 62,983 +0.01(+1.33%)
Apr 22, 2015 0.7900 0.7900 0.7500 0.7500 65,918 -0.03(-3.85%)
Apr 21, 2015 0.8000 0.8100 0.7600 0.7800 39,039 -0.01(-1.27%)
Apr 20, 2015 0.8100 0.8300 0.7512 0.7900 86,060 -0.01(-0.63%)
Apr 17, 2015 0.7900 0.8000 0.7600 0.7950 81,187 -0.01(-0.63%)
Apr 16, 2015 0.8200 0.8200 0.8000 0.8000 179,439 -0.01(-1.23%)
Apr 15, 2015 0.8300 0.8489 0.8019 0.8100 213,836 -0.04(-4.71%)
Apr 14, 2015 0.8300 0.8595 0.8051 0.8500 121,696 +0.02(+2.29%)
Apr 13, 2015 0.8700 0.8790 0.8025 0.8310 224,394 -0.06(-6.31%)
Apr 10, 2015 0.8600 0.8870 0.8500 0.8870 268,489 +0.06(+6.87%)
Apr 09, 2015 0.7900 0.8400 0.7900 0.8300 58,716 +0.04(+5.01%)
Apr 08, 2015 0.8416 0.8597 0.7600 0.7904 160,173 -0.07(-8.09%)
Apr 07, 2015 0.9600 0.9600 0.8500 0.8600 272,122 -0.03(-3.63%)
Apr 06, 2015 0.9290 0.9900 0.8500 0.8924 347,429 -0.05(-5.02%)
Apr 02, 2015 0.9396 0.9396 0.9396 0 +0.13(+16.00%)
Apr 01, 2015 0.8200 0.8400 0.7890 0.8100 186,320 +0.02(+2.53%)
Mar 31, 2015 0.7800 0.8299 0.7703 0.7900 89,037 +0.00(+0.00%)
Mar 30, 2015 0.7600 0.8400 0.7600 0.7900 225,424 +0.04(+5.33%)
Mar 27, 2015 0.7700 0.7700 0.7500 0.7500 62,540 -0.02(-2.47%)
Mar 26, 2015 0.7500 0.7700 0.7100 0.7690 150,474 +0.04(+5.34%)
Mar 25, 2015 0.7300 0.7400 0.7002 0.7300 131,140 +0.03(+4.29%)
Mar 24, 2015 0.6900 0.7201 0.6900 0.7000 45,687 +0.02(+2.94%)
Mar 23, 2015 0.7200 0.7500 0.6800 0.6800 127,702 -0.01(-1.45%)
Mar 20, 2015 0.6800 0.7200 0.6800 0.6900 89,246 -0.01(-1.43%)
Mar 19, 2015 0.7200 0.7200 0.7000 0.7000 76,581 -0.01(-1.39%)
Mar 18, 2015 0.7253 0.7401 0.7000 0.7099 59,860 -0.03(-4.07%)
Mar 17, 2015 0.7200 0.7400 0.7002 0.7400 77,094 +0.03(+4.23%)
Mar 16, 2015 0.6800 0.7599 0.6700 0.7100 128,984 +0.05(+7.58%)
Mar 13, 2015 0.7250 0.7800 0.6500 0.6600 130,752 -0.07(-9.59%)
Mar 12, 2015 0.6800 0.7700 0.6800 0.7300 130,397 +0.11(+17.12%)
Mar 11, 2015 0.6800 0.6800 0.6210 0.6233 136,045 -0.08(-10.89%)
Mar 10, 2015 0.7300 0.7300 0.6900 0.6995 78,176 -0.04(-5.47%)
Mar 09, 2015 0.7561 0.7700 0.6900 0.7400 67,291 -0.01(-1.33%)
Mar 06, 2015 0.8000 0.8000 0.7400 0.7500 101,713 -0.03(-3.85%)
Mar 05, 2015 0.7400 0.7900 0.7394 0.7800 84,357 +0.04(+5.41%)
Mar 04, 2015 0.8199 0.7000 0.7400 369,824 -0.08(-9.75%)
Mar 03, 2015 0.8199 387,206 -0.06(-6.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here