ACURA PHARMA (NQ: ACUR)
0.4900 USD  +0.0190 (+4.03%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.4700 0.4998 0.4600 0.4900 68,236 +0.02(+4.03%)
Dec 18, 2014 0.4700 0.4999 0.4348 0.4710 54,007 +0.00(+0.21%)
Dec 17, 2014 0.4700 0.5098 0.4300 0.4700 133,117 -0.01(-2.08%)
Dec 16, 2014 0.4500 0.4800 52,984 +0.00(+0.00%)
Dec 15, 2014 0.4500 0.5098 0.4300 0.4800 53,602 +0.01(+2.13%)
Dec 12, 2014 0.5200 0.5200 0.4300 0.4700 99,684 -0.05(-9.62%)
Dec 11, 2014 0.4900 0.5400 0.4700 0.5200 108,473 +0.02(+4.00%)
Dec 10, 2014 0.5400 0.5400 0.5000 0.5000 71,514 -0.04(-7.41%)
Dec 09, 2014 0.5500 0.5500 0.4800 0.5400 68,498 +0.01(+2.27%)
Dec 08, 2014 0.4598 0.5400 0.4500 0.5280 144,249 +0.08(+17.33%)
Dec 05, 2014 0.4700 0.4700 0.4100 0.4500 77,424 -0.01(-2.17%)
Dec 04, 2014 0.4399 0.4699 0.4399 0.4600 66,743 +0.03(+6.88%)
Dec 03, 2014 0.4400 0.4500 0.4200 0.4304 75,653 +0.00(+0.09%)
Dec 02, 2014 0.4200 0.4700 0.4100 0.4300 142,734 -0.02(-4.44%)
Dec 01, 2014 0.5300 0.5300 0.4400 0.4500 59,487 -0.07(-13.46%)
Nov 28, 2014 0.5200 0.5200 0.4625 0.5200 65,539 +0.02(+3.13%)
Nov 26, 2014 0.5042 0.5042 0.5042 0 -0.02(-3.04%)
Nov 25, 2014 0.5300 0.5598 0.5200 0.5200 26,689 -0.02(-3.70%)
Nov 24, 2014 0.5600 0.5800 0.5303 0.5400 116,718 -0.03(-5.05%)
Nov 21, 2014 0.5669 0.5799 0.5100 0.5687 183,483 +0.01(+1.55%)
Nov 20, 2014 0.5000 0.5600 0.5000 0.5600 78,543 +0.03(+5.70%)
Nov 19, 2014 0.5400 0.5900 0.5298 0.5298 15,808 +0.01(+1.88%)
Nov 18, 2014 0.5100 0.6000 0.5100 0.5200 171,084 -0.02(-2.84%)
Nov 17, 2014 0.5100 0.5400 0.5000 0.5352 84,923 +0.02(+3.92%)
Nov 14, 2014 0.5500 0.5600 0.5100 0.5150 92,480 -0.05(-8.17%)
Nov 13, 2014 0.5970 0.5970 0.5500 0.5608 52,328 -0.03(-5.25%)
Nov 12, 2014 0.5510 0.6000 0.5500 0.5919 65,789 +0.03(+5.21%)
Nov 11, 2014 0.5500 0.5846 0.5500 0.5626 58,250 -0.01(-1.30%)
Nov 10, 2014 0.5900 0.5999 0.5700 0.5700 27,686 -0.01(-1.72%)
Nov 07, 2014 0.5800 0.6000 0.5772 0.5800 36,622 +0.00(+0.85%)
Nov 06, 2014 0.5999 0.6000 0.5751 0.5751 76,778 -0.00(-0.09%)
Nov 05, 2014 0.5900 0.6000 0.5650 0.5756 72,750 -0.01(-2.44%)
Nov 04, 2014 0.6500 0.6500 0.5900 0.5900 54,675 -0.02(-3.28%)
Nov 03, 2014 0.6100 0.6100 0.5901 0.6100 33,611 +0.01(+0.83%)
Oct 31, 2014 0.6200 0.6299 0.5960 0.6050 44,991 -0.03(-3.97%)
Oct 30, 2014 0.6500 0.6600 0.6300 0.6300 31,133 +0.01(+1.61%)
Oct 29, 2014 0.6500 0.6600 0.6200 0.6200 69,133 -0.00(-0.74%)
Oct 28, 2014 0.6000 0.6500 0.5800 0.6246 208,061 +0.03(+5.86%)
Oct 27, 2014 0.6000 0.5901 0.5901 0.5900 15,048 -0.00(-0.02%)
Oct 24, 2014 0.6000 0.6000 0.5800 0.5901 33,923 +0.00(+0.84%)
Oct 23, 2014 0.6000 0.6000 0.5842 0.5852 33,665 +0.00(+0.21%)
Oct 22, 2014 0.6000 0.5833 0.5840 43,227 -0.01(-1.03%)
Oct 21, 2014 0.6000 0.6100 0.6000 0.5901 93,270 +0.01(+1.74%)
Oct 20, 2014 0.5800 0.5800 0.5700 0.5800 73,162 +0.00(+0.00%)
Oct 17, 2014 0.5902 0.6000 0.5800 0.5800 28,150 +0.00(+0.52%)
Oct 16, 2014 0.5800 0.6000 0.5770 0.5770 52,075 -0.02(-3.66%)
Oct 15, 2014 0.6300 0.6300 0.5900 0.5989 109,731 -0.01(-1.82%)
Oct 14, 2014 0.6500 0.6500 0.5900 0.6100 78,784 -0.02(-2.87%)
Oct 13, 2014 0.6100 0.6100 0.6037 0.6280 19,251 +0.02(+3.80%)
Oct 10, 2014 0.7199 0.7199 0.5936 0.6050 28,805 -0.04(-5.47%)
Oct 09, 2014 0.5900 0.7002 0.5900 0.6400 110,101 +0.02(+2.60%)
Oct 08, 2014 0.6000 0.6346 0.5900 0.6238 54,317 +0.03(+4.95%)
Oct 07, 2014 0.6100 0.6800 0.5900 0.5944 192,987 -0.10(-13.86%)
Oct 06, 2014 0.7063 0.7400 0.6800 0.6900 62,211 -0.01(-1.44%)
Oct 03, 2014 0.7702 0.7702 0.7000 0.7001 38,036 +0.00(+0.01%)
Oct 02, 2014 0.7600 0.7600 0.7000 0.7000 136,412 -0.07(-9.63%)
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