ACURA PHARMA (NQ: ACUR)
0.7950 USD  -0.0050 (-0.63%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 0.8700 0.9900 0.8697 0.8800 615,620 +0.03(+3.53%)
Feb 27, 2015 0.8500 1.150 0.8110 0.8500 2,032,793 +0.09(+11.84%)
Feb 26, 2015 0.6576 0.7600 0.6500 0.7600 303,871 +0.10(+15.15%)
Feb 25, 2015 0.6489 0.6600 0.6000 0.6600 94,981 +0.03(+5.03%)
Feb 24, 2015 0.6400 0.6500 0.6100 0.6284 65,117 -0.03(-4.79%)
Feb 23, 2015 0.6000 0.6861 0.6000 0.6600 88,048 +0.03(+4.76%)
Feb 20, 2015 0.6400 0.6500 0.6230 0.6300 85,765 -0.00(-0.47%)
Feb 19, 2015 0.6200 0.6498 0.6100 0.6330 54,369 +0.00(+0.48%)
Feb 18, 2015 0.5701 0.6300 0.5700 0.6300 206,660 +0.06(+10.53%)
Feb 17, 2015 0.5000 0.5800 0.4986 0.5700 156,541 +0.02(+3.64%)
Feb 13, 2015 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Feb 12, 2015 0.5399 0.5400 0.5101 0.5400 45,373 +0.03(+5.88%)
Feb 11, 2015 0.5300 0.5500 0.4800 0.5100 13,900 -0.03(-5.56%)
Feb 10, 2015 0.5200 0.5500 0.5200 0.5400 24,979 +0.02(+3.85%)
Feb 09, 2015 0.5500 0.5500 0.5000 0.5200 35,437 -0.02(-3.70%)
Feb 06, 2015 0.5100 0.5400 0.5000 0.5400 49,116 +0.04(+8.00%)
Feb 05, 2015 0.5200 0.5200 0.4801 0.5000 62,102 -0.01(-1.90%)
Feb 04, 2015 0.5200 0.5200 0.4900 0.5097 20,272 -0.01(-1.98%)
Feb 03, 2015 0.5000 0.5300 0.4921 0.5200 45,542 -0.01(-1.87%)
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