ACURA PHARMA (NQ: ACUR)
0.8500 USD  -0.0100 (-1.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 15, 2014 0.8400 0.8900 0.8400 0.8500 47,621 -0.01(-1.16%)
Sep 12, 2014 0.8800 0.9000 0.8500 0.8600 49,353 -0.03(-3.10%)
Sep 11, 2014 0.8800 0.8900 0.8800 0.8875 29,981 +0.03(+3.20%)
Sep 10, 2014 0.8600 0.8900 0.8500 0.8600 62,673 -0.02(-2.27%)
Sep 09, 2014 0.8900 0.9111 0.8500 0.8800 77,328 -0.01(-1.12%)
Sep 08, 2014 0.9400 0.9400 0.8700 0.8900 100,778 -0.04(-4.19%)
Sep 05, 2014 0.9370 0.9400 0.9100 0.9289 15,959 -0.00(-0.12%)
Sep 04, 2014 0.9500 0.9500 0.9110 0.9300 30,974 -0.02(-2.11%)
Sep 03, 2014 0.9700 0.9700 0.9328 0.9500 35,935 -0.01(-1.30%)
Sep 02, 2014 0.9900 0.9900 0.9900 0.9625 65,806 -0.02(-1.79%)
Aug 29, 2014 0.9800 0.9800 0.9800 0 +0.00(+0.12%)
Aug 28, 2014 0.9500 0.9805 0.9400 0.9788 86,228 +0.04(+4.31%)
Aug 27, 2014 0.9600 1.000 0.9235 0.9384 93,114 +0.02(+2.00%)
Aug 26, 2014 0.9000 0.9379 0.8900 0.9200 14,273 +0.00(+0.01%)
Aug 25, 2014 0.9300 0.9350 0.9000 0.9199 59,305 +0.01(+1.10%)
Aug 22, 2014 0.8818 0.9200 0.8667 0.9099 44,363 +0.01(+0.82%)
Aug 21, 2014 0.9200 0.9312 0.9001 0.9025 64,434 +0.01(+1.38%)
Aug 20, 2014 0.9000 0.8800 0.8902 25,368 +0.01(+1.16%)
Aug 19, 2014 0.8600 0.9000 0.8600 0.8800 79,802 -0.01(-1.12%)
Aug 18, 2014 0.9000 0.9000 0.8602 0.8900 88,685 -0.00(-0.01%)
Aug 15, 2014 0.8900 0.8991 0.8600 0.8901 83,161 +0.03(+2.90%)
Aug 14, 2014 0.8800 0.8800 0.8361 0.8650 70,541 -0.03(-2.81%)
Aug 13, 2014 0.8991 0.8991 0.8400 0.8900 49,373 +0.00(+0.04%)
Aug 12, 2014 0.8991 0.8991 0.8801 0.8896 38,950 -0.01(-0.73%)
Aug 11, 2014 0.8900 0.8991 0.8500 0.8961 45,741 -0.00(-0.32%)
Aug 08, 2014 0.8860 0.8990 0.8804 0.8990 69,109 +0.01(+1.00%)
Aug 07, 2014 0.8600 0.8960 0.8294 0.8901 128,930 +0.03(+3.38%)
Aug 06, 2014 0.9000 0.9116 0.8121 0.8610 335,493 -0.06(-6.58%)
Aug 05, 2014 1.020 1.020 0.9000 0.9216 277,141 -0.10(-9.65%)
Aug 04, 2014 1.040 1.040 1.010 1.020 90,361 -0.01(-0.97%)
Aug 01, 2014 1.030 1.040 1.010 1.030 44,946 -0.01(-0.96%)
Jul 31, 2014 1.040 1.045 1.020 1.040 33,604 +0.00(+0.00%)
Jul 30, 2014 1.000 1.060 1.000 1.040 65,931 +0.03(+2.97%)
Jul 29, 2014 1.030 1.080 1.010 1.010 60,476 -0.04(-3.81%)
Jul 28, 2014 1.040 1.080 1.020 1.050 44,644 -0.01(-0.94%)
Jul 25, 2014 1.040 1.090 1.040 1.060 123,182 +0.00(+0.00%)
Jul 24, 2014 1.050 1.080 1.030 1.060 18,298 +0.03(+2.91%)
Jul 23, 2014 1.010 1.081 1.010 1.030 107,001 +0.02(+1.98%)
Jul 22, 2014 1.020 1.040 1.010 1.010 112,511 -0.02(-1.94%)
Jul 21, 2014 1.050 1.070 1.030 1.030 56,920 -0.02(-1.90%)
Jul 18, 2014 1.040 1.080 1.036 1.050 111,308 +0.02(+1.94%)
Jul 17, 2014 1.030 1.100 1.030 1.030 59,681 -0.02(-1.90%)
Jul 16, 2014 1.070 1.072 1.050 1.050 72,862 -0.01(-0.94%)
Jul 15, 2014 1.050 1.095 1.050 1.060 56,028 -0.03(-2.75%)
Jul 14, 2014 1.080 1.090 1.060 1.090 20,799 +0.03(+2.83%)
Jul 11, 2014 1.070 1.080 1.060 1.060 25,800 -0.03(-2.57%)
Jul 10, 2014 1.050 1.090 1.050 1.088 26,864 +0.01(+0.74%)
Jul 09, 2014 1.090 1.090 1.050 1.080 40,936 -0.01(-0.92%)
Jul 08, 2014 1.090 1.130 1.060 1.090 122,295 -0.02(-1.80%)
Jul 07, 2014 1.130 1.130 1.092 1.110 97,396 +0.01(+0.91%)
Jul 03, 2014 1.100 1.100 1.100 0 +0.01(+0.92%)
Jul 02, 2014 1.120 1.120 1.080 1.090 23,491 +0.01(+0.93%)
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