ACURA PHARMA (NQ: ACUR)
0.5800 USD  UNCHANGED
Official Closing Price  /  Updated: 5:20 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 17, 2014 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 0.6400 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%)
Oct 01, 2014 0.7800 0.7800 0.7600 0.7746 28,555 -0.01(-1.20%)
Sep 30, 2014 0.7930 0.8000 0.7700 0.7840 43,393 -0.01(-0.76%)
Sep 29, 2014 0.7500 0.7900 0.7210 0.7900 117,720 +0.08(+11.24%)
Sep 26, 2014 0.6800 0.7295 0.6800 0.7102 36,860 +0.01(+1.46%)
Sep 25, 2014 0.6800 0.7500 0.6800 0.7000 64,506 -0.02(-2.82%)
Sep 24, 2014 0.7000 0.7500 0.7000 0.7203 81,969 -0.01(-1.33%)
Sep 23, 2014 0.7800 0.8100 0.7200 0.7300 60,865 -0.09(-10.98%)
Sep 22, 2014 0.8100 0.8300 0.7400 0.8200 78,711 +0.01(+1.23%)
Sep 19, 2014 0.7600 0.8090 0.7106 0.8100 260,795 +0.02(+2.53%)
Sep 18, 2014 0.8400 0.8400 0.7772 0.7900 152,481 -0.03(-3.66%)
Sep 17, 2014 0.8400 0.8600 0.8200 0.8200 36,606 -0.01(-1.20%)
Sep 16, 2014 0.8400 0.8500 0.8100 0.8300 43,053 -0.02(-2.35%)
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%)
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