ACURA PHARMA (NQ: ACUR)
1.049 USD  +0.039 (+3.90%)
Streaming Delayed Price  /  Updated: 12:41 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 1.120 1.130 1.050 1.080 84,885 -0.01(-0.92%)
Jun 30, 2014 1.050 1.120 1.050 1.090 57,053 +0.00(+0.00%)
Jun 27, 2014 1.090 1.090 1.070 1.090 45,379 +0.01(+0.93%)
Jun 26, 2014 1.050 1.100 1.050 1.080 13,070 +0.02(+1.89%)
Jun 25, 2014 1.080 1.140 1.060 1.060 105,844 -0.04(-3.64%)
Jun 24, 2014 1.120 1.150 1.082 1.100 81,301 -0.01(-0.90%)
Jun 23, 2014 1.080 1.130 1.030 1.110 188,298 +0.04(+3.74%)
Jun 20, 2014 1.050 1.120 1.050 1.070 146,367 +0.02(+1.90%)
Jun 19, 2014 1.150 1.150 1.050 1.050 159,858 -0.09(-7.89%)
Jun 18, 2014 1.100 1.180 1.090 1.140 302,575 +0.05(+4.59%)
Jun 17, 2014 1.030 1.120 1.030 1.090 183,064 +0.05(+4.81%)
Jun 16, 2014 1.050 1.050 1.030 1.040 120,512 +0.00(+0.00%)
Jun 13, 2014 1.014 1.040 1.010 1.040 64,818 +0.04(+4.00%)
Jun 12, 2014 1.010 1.040 1.000 1.000 114,097 -0.03(-2.91%)
Jun 11, 2014 1.010 1.030 1.000 1.030 99,365 +0.02(+1.98%)
Jun 10, 2014 0.9800 1.020 0.9800 1.010 195,778 -0.03(-2.88%)
Jun 06, 2014 1.020 1.070 1.020 1.040 59,218 +0.01(+0.97%)
Jun 05, 2014 1.030 1.070 1.030 1.030 89,998 -0.02(-1.90%)
Jun 04, 2014 1.070 1.080 1.020 1.050 101,038 -0.02(-1.87%)
Jun 03, 2014 1.040 1.080 1.010 1.070 213,797 +0.01(+0.94%)
Jun 02, 2014 1.060 1.110 1.020 1.060 162,763 +0.00(+0.00%)
May 30, 2014 1.080 1.100 1.060 1.060 167,826 -0.03(-2.75%)
May 29, 2014 1.140 1.150 1.080 1.090 147,580 -0.03(-2.68%)
May 28, 2014 1.000 1.120 1.000 1.120 655,749 -0.14(-11.11%)
May 27, 2014 1.230 1.260 1.230 1.260 108,901 +0.03(+2.44%)
May 23, 2014 1.230 1.230 1.230 0 -0.01(-0.81%)
May 22, 2014 1.200 1.260 1.200 1.240 109,878 +0.04(+3.33%)
May 21, 2014 1.200 1.230 1.200 1.200 22,290 -0.01(-0.83%)
May 20, 2014 1.220 1.240 1.200 1.210 46,694 -0.01(-0.82%)
May 19, 2014 1.180 1.258 1.180 1.220 104,963 +0.00(+0.00%)
May 16, 2014 1.150 1.230 1.150 1.220 257,487 +0.09(+7.96%)
May 15, 2014 1.170 1.190 1.080 1.130 411,504 -0.06(-5.04%)
May 14, 2014 1.220 1.250 1.180 1.190 186,802 -0.03(-2.46%)
May 13, 2014 1.264 1.264 1.211 1.220 119,757 -0.02(-1.61%)
May 12, 2014 1.230 1.278 1.230 1.240 221,641 +0.01(+0.81%)
May 09, 2014 1.220 1.290 1.220 1.230 65,660 +0.00(+0.00%)
May 08, 2014 1.280 1.300 1.220 1.230 133,162 -0.05(-3.91%)
May 07, 2014 1.300 1.320 1.270 1.280 159,965 -0.02(-1.54%)
May 06, 2014 1.300 1.350 1.290 1.300 132,219 -0.01(-0.76%)
May 05, 2014 1.310 1.340 1.310 1.310 144,655 -0.05(-3.68%)
May 02, 2014 1.360 1.379 1.340 1.360 43,889 +0.00(+0.00%)
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