Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acura Pharmaceuticals Inc (OP: ACUR )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 0.4301 0.4440 0.4300 0.4300 16,497 -0.02(-4.44%)
Oct 30, 2017 0.4580 0.4580 0.4500 0.4500 13,931 +0.00(+0.00%)
Oct 27, 2017 0.4500 0.4650 0.4450 0.4500 20,085 +0.00(+0.00%)
Oct 26, 2017 0.4600 0.4600 0.4480 0.4500 29,223 +0.04(+9.20%)
Oct 25, 2017 0.4600 0.4600 0.4121 0.4121 906 -0.05(-10.41%)
Oct 24, 2017 0.4200 0.4600 0.4200 0.4600 4,653 +0.02(+4.55%)
Oct 23, 2017 0.4400 0.4700 0.4400 0.4400 11,798 +0.03(+6.59%)
Oct 20, 2017 0.4399 0.4399 0.4121 0.4128 10,321 -0.03(-6.16%)
Oct 19, 2017 0.4400 0.4400 0.4121 0.4399 40,545 -0.00(-0.02%)
Oct 18, 2017 0.4349 0.4400 0.4200 0.4400 21,395 +0.02(+4.76%)
Oct 17, 2017 0.4200 0.4319 0.4200 0.4200 4,588 +0.00(+0.00%)
Oct 16, 2017 0.4200 0.4498 0.4200 0.4200 33,200 +0.00(+0.00%)
Oct 13, 2017 0.4121 0.4498 0.4120 0.4200 16,400 -0.00(-0.24%)
Oct 12, 2017 0.4499 0.4499 0.4141 0.4210 8,890 -0.02(-3.97%)
Oct 11, 2017 0.4200 0.4384 0.4146 0.4384 6,692 -0.01(-2.58%)
Oct 10, 2017 0.4326 0.4500 0.4201 0.4500 5,744 +0.01(+1.50%)
Oct 09, 2017 0.4889 0.4889 0.4200 0.4433 15,552 +0.01(+2.62%)
Oct 06, 2017 0.4759 0.4759 0.4320 0.4320 2,937 -0.06(-11.64%)
Oct 05, 2017 0.4270 0.5090 0.4270 0.4889 13,713 -0.01(-2.22%)
Oct 04, 2017 0.4300 0.5000 0.4300 0.5000 30,026 +0.07(+16.28%)
Oct 03, 2017 0.4300 0.4579 0.4300 0.4300 3,183 +0.00(+0.00%)
Oct 02, 2017 0.4300 0.4500 0.4300 0.4300 6,753 -0.02(-3.59%)
Sep 29, 2017 0.4412 0.4460 0.4412 0.4460 3,000 -0.01(-2.60%)
Sep 28, 2017 0.4579 0.4579 0.4300 0.4579 3,445 +0.00(+0.00%)
Sep 27, 2017 0.4200 0.4579 0.4200 0.4579 9,690 +0.06(+14.13%)
Sep 26, 2017 0.4450 0.4500 0.4002 0.4012 15,914 -0.05(-10.84%)
Sep 25, 2017 0.4652 0.4652 0.4500 0.4500 1,659 -0.02(-3.85%)
Sep 22, 2017 0.4400 0.4680 0.4400 0.4680 2,505 +0.04(+8.81%)
Sep 21, 2017 0.4401 0.4690 0.4301 0.4301 8,384 -0.01(-2.29%)
Sep 20, 2017 0.4699 0.4699 0.4402 0.4402 1,023 -0.00(-0.65%)
Sep 19, 2017 0.4600 0.4660 0.4401 0.4431 29,628 -0.03(-5.73%)
Sep 18, 2017 0.4500 0.4700 0.4500 0.4700 38,349 +0.01(+2.20%)
Sep 15, 2017 0.4301 0.4689 0.4300 0.4599 21,035 +0.01(+2.20%)
Sep 14, 2017 0.4501 0.4620 0.4500 0.4500 6,340 -0.02(-3.64%)
Sep 13, 2017 0.4591 0.4673 0.4500 0.4670 8,359 +0.02(+3.78%)
Sep 12, 2017 0.4501 0.4990 0.4500 0.4500 22,250 -0.02(-4.62%)
Sep 11, 2017 0.4830 0.4830 0.4718 0.4718 9,819 -0.01(-2.32%)
Sep 08, 2017 0.4300 0.4830 0.4300 0.4830 8,183 +0.05(+12.25%)
Sep 07, 2017 0.4300 0.4352 0.4300 0.4303 2,635 -0.01(-2.20%)
Sep 06, 2017 0.4400 0.4400 0.4400 0.4400 18,090 +0.00(+0.00%)
Sep 05, 2017 0.4400 0.4513 0.4400 0.4400 10,065 -0.00(-0.02%)
Sep 01, 2017 0.4400 0.4900 0.4400 0.4401 3,366 +0.00(+0.02%)
Aug 31, 2017 0.4400 0.4400 0.4400 0.4400 858 -0.00(-0.07%)
Aug 30, 2017 0.4800 0.4800 0.4403 0.4403 16,260 -0.03(-6.32%)
Aug 29, 2017 0.4500 0.4700 0.4500 0.4700 15,468 +0.02(+4.44%)
Aug 28, 2017 0.4392 0.4546 0.4300 0.4500 6,411 +0.02(+4.65%)
Aug 25, 2017 0.4500 0.5000 0.4200 0.4300 59,127 +0.01(+2.21%)
Aug 24, 2017 0.4300 0.4300 0.4207 0.4207 6,620 -0.00(-0.09%)
Aug 23, 2017 0.4600 0.4900 0.4211 0.4211 4,514 -0.01(-2.09%)
Aug 22, 2017 0.4500 0.4500 0.4301 0.4301 11,513 -0.01(-2.25%)
Aug 21, 2017 0.4401 0.4401 0.4400 0.4400 14,904 +0.00(+0.00%)
Aug 18, 2017 0.4990 0.4990 0.4210 0.4400 4,845 +0.02(+4.51%)
Aug 17, 2017 0.5000 0.5000 0.4210 0.4210 1,143 -0.08(-15.80%)
Aug 16, 2017 0.4300 0.5200 0.4201 0.5000 4,611 +0.07(+16.80%)
Aug 15, 2017 0.4429 0.4429 0.4200 0.4281 17,240 -0.04(-8.82%)
Aug 14, 2017 0.4350 0.4700 0.4200 0.4695 15,854 -0.00(-0.11%)
Aug 11, 2017 0.4700 0.4700 0.4700 0.4700 210 +0.00(+0.00%)
Aug 10, 2017 0.4200 0.4700 0.4200 0.4700 9,405 +0.02(+4.40%)
Aug 09, 2017 0.4503 0.4594 0.4502 0.4502 8,615 +0.00(+0.02%)
Aug 08, 2017 0.4700 0.4700 0.4501 0.4501 10,036 -0.03(-5.84%)
Aug 07, 2017 0.4700 0.4780 0.4700 0.4780 1,147 +0.01(+1.70%)
Aug 04, 2017 0.4200 0.4900 0.4200 0.4700 22,179 -0.05(-9.62%)
Aug 03, 2017 0.4500 0.5200 0.4500 0.5200 2,055 +0.07(+15.30%)
Aug 02, 2017 0.5300 0.5300 0.4510 0.4510 4,758 -0.04(-8.34%)
Aug 01, 2017 0.4500 0.5300 0.4500 0.4920 3,000 +0.01(+2.11%)
Jul 31, 2017 0.5100 0.5100 0.4601 0.4819 2,453 +0.03(+6.84%)
Jul 28, 2017 0.5000 0.5046 0.4510 0.4510 2,267 -0.05(-9.80%)
Jul 27, 2017 0.5046 0.5046 0.5000 0.5000 4,026 -0.02(-3.85%)
Jul 26, 2017 0.5110 0.5200 0.4200 0.5200 38,915 +0.01(+0.97%)
Jul 25, 2017 0.5259 0.5259 0.5150 0.5150 5,177 -0.02(-2.83%)
Jul 24, 2017 0.5150 0.5300 0.5146 0.5300 5,579 -0.01(-1.85%)
Jul 21, 2017 0.5400 0.5400 0.5400 0.5400 1,510 +0.00(+0.00%)
Jul 20, 2017 0.5300 0.5400 0.5300 0.5400 16,240 +0.02(+3.39%)
Jul 19, 2017 0.5120 0.5223 0.5101 0.5223 9,384 -0.01(-1.45%)
Jul 18, 2017 0.5101 0.5300 0.5101 0.5300 5,773 +0.02(+3.52%)
Jul 17, 2017 0.5101 0.5170 0.5101 0.5120 5,133 +0.00(+0.05%)
Jul 14, 2017 0.5101 0.5118 0.5101 0.5118 2,368 +0.00(+0.33%)
Jul 13, 2017 0.5101 0.5200 0.5101 0.5101 14,226 +0.00(+0.00%)
Jul 12, 2017 0.5110 0.5199 0.5101 0.5101 15,866 -0.01(-1.21%)
Jul 11, 2017 0.5478 0.5478 0.5110 0.5163 15,696 -0.03(-6.09%)
Jul 10, 2017 0.5110 0.5500 0.5110 0.5498 1,473 +0.04(+7.59%)
Jul 07, 2017 0.5100 0.5150 0.5100 0.5110 3,286 +0.00(+0.20%)
Jul 06, 2017 0.5300 0.5300 0.5100 0.5100 20,816 -0.02(-3.77%)
Jul 05, 2017 0.5300 0.5300 0.5300 0.5300 507 +0.00(+0.00%)
Jul 03, 2017 0.5654 0.5700 0.5100 0.5300 35,599 -0.03(-5.36%)
Jun 30, 2017 0.5500 0.5620 0.5500 0.5600 9,356 +0.01(+1.84%)
Jun 29, 2017 0.5800 0.5800 0.5200 0.5499 24,337 -0.00(-0.02%)
Jun 28, 2017 0.5546 0.5560 0.5500 0.5500 9,700 -0.01(-1.79%)
Jun 27, 2017 0.5600 0.5600 0.5500 0.5600 3,449 +0.01(+1.82%)
Jun 26, 2017 0.5400 0.5600 0.5101 0.5500 6,127 +0.01(+1.85%)
Jun 23, 2017 0.5500 0.5500 0.5101 0.5400 6,233 -0.01(-1.82%)
Jun 22, 2017 0.5100 0.5600 0.5100 0.5500 15,215 +0.03(+5.77%)
Jun 21, 2017 0.5100 0.5350 0.5100 0.5200 10,025 +0.01(+1.96%)
Jun 20, 2017 0.5100 0.5300 0.5100 0.5100 5,608 +0.00(+0.00%)
Jun 19, 2017 0.5450 0.5500 0.5100 0.5100 9,105 +0.00(+0.00%)
Jun 16, 2017 0.5200 0.5400 0.5100 0.5100 11,117 -0.01(-2.57%)
Jun 15, 2017 0.5200 0.5400 0.5200 0.5234 9,801 -0.03(-4.83%)
Jun 14, 2017 0.5400 0.5500 0.5400 0.5500 12,468 +0.01(+1.85%)
Jun 13, 2017 0.4510 0.5495 0.4510 0.5400 5,781 +0.03(+5.88%)
Jun 12, 2017 0.5200 0.5200 0.5100 0.5100 5,140 -0.01(-1.92%)
Jun 09, 2017 0.5000 0.5300 0.5000 0.5200 12,945 +0.01(+1.96%)
Jun 08, 2017 0.5100 0.5100 0.5100 0.5100 1,814 +0.00(+0.00%)
Jun 07, 2017 0.4950 0.5146 0.4950 0.5100 4,746 +0.01(+2.13%)
Jun 06, 2017 0.4902 0.5002 0.4902 0.4994 5,843 +0.01(+1.87%)
Jun 05, 2017 0.4994 0.4994 0.4902 0.4902 2,110 +0.00(+0.00%)
Jun 02, 2017 0.5300 0.5300 0.4851 0.4902 854 -0.03(-6.63%)
Jun 01, 2017 0.4850 0.5300 0.4850 0.5250 8,536 +0.01(+0.96%)
May 31, 2017 0.5100 0.5200 0.4793 0.5200 19,025 +0.01(+1.96%)
May 30, 2017 0.5000 0.5200 0.5000 0.5100 18,843 +0.01(+2.00%)
May 26, 2017 0.4610 0.5100 0.4610 0.5000 19,860 +0.04(+8.46%)
May 25, 2017 0.4700 0.4700 0.4610 0.4610 1,134 -0.01(-1.28%)
May 24, 2017 0.4601 0.5000 0.4601 0.4670 18,159 +0.01(+1.49%)
May 23, 2017 0.4782 0.5000 0.4210 0.4601 17,567 -0.03(-6.31%)
May 22, 2017 0.5000 0.5000 0.4020 0.4911 23,268 -0.01(-1.78%)
May 19, 2017 0.4300 0.5000 0.4300 0.5000 13,467 -0.00(-0.66%)
May 18, 2017 0.4010 0.5107 0.4010 0.5033 18,370 -0.02(-3.21%)
May 17, 2017 0.5150 0.5250 0.4900 0.5200 45,705 +0.01(+1.34%)
May 16, 2017 0.5201 0.5201 0.5131 0.5131 304 -0.04(-6.71%)
May 15, 2017 0.5400 0.5700 0.5000 0.5500 52,070 +0.02(+3.77%)
May 12, 2017 0.5200 0.5600 0.5200 0.5300 27,672 -0.01(-0.93%)
May 11, 2017 0.5600 0.5600 0.5200 0.5350 12,046 +0.02(+2.88%)
May 10, 2017 0.5200 0.5292 0.5200 0.5200 13,653 -0.00(-0.08%)
May 09, 2017 0.5100 0.5500 0.5100 0.5204 20,216 +0.00(+0.00%)
May 08, 2017 0.5493 0.5500 0.5204 0.5204 3,113 -0.02(-3.63%)
May 05, 2017 0.5400 0.5700 0.5400 0.5400 2,971 -0.03(-5.26%)
May 04, 2017 0.5320 0.5800 0.5200 0.5700 42,870 +0.04(+7.14%)
May 03, 2017 0.5300 0.5400 0.5300 0.5320 4,367 -0.00(-0.56%)
May 02, 2017 0.5250 0.5400 0.5250 0.5350 6,674 +0.02(+2.88%)
May 01, 2017 0.5400 0.5400 0.5200 0.5200 14,211 +0.00(+0.00%)
Apr 28, 2017 0.5634 0.5634 0.5200 0.5200 12,660 -0.01(-1.89%)
Apr 27, 2017 0.5900 0.5900 0.5200 0.5300 17,916 -0.06(-10.17%)
Apr 26, 2017 0.5300 0.5900 0.5300 0.5900 24,853 +0.05(+10.28%)
Apr 25, 2017 0.5500 0.5500 0.5300 0.5350 9,702 +0.01(+0.94%)
Apr 24, 2017 0.6100 0.6100 0.5300 0.5300 10,263 -0.06(-10.17%)
Apr 21, 2017 0.5400 0.5900 0.5400 0.5900 18,801 +0.05(+9.26%)
Apr 20, 2017 0.5309 0.5726 0.5300 0.5400 13,420 -0.05(-8.47%)
Apr 19, 2017 0.5406 0.5900 0.5400 0.5900 2,364 +0.05(+9.26%)
Apr 18, 2017 0.5300 0.5900 0.5300 0.5400 20,145 -0.01(-1.84%)
Apr 17, 2017 0.5500 0.5999 0.5400 0.5501 17,601 -0.05(-8.32%)
Apr 13, 2017 0.5800 0.6100 0.5300 0.6000 12,999 +0.01(+1.69%)
Apr 12, 2017 0.6000 0.6100 0.5700 0.5900 6,195 +0.03(+5.08%)
Apr 11, 2017 0.5500 0.5615 0.5500 0.5615 1,938 +0.02(+3.98%)
Apr 10, 2017 0.6000 0.6100 0.5400 0.5400 15,966 -0.06(-10.00%)
Apr 07, 2017 0.5300 0.6023 0.5300 0.6000 11,955 +0.06(+11.11%)
Apr 06, 2017 0.6055 0.6055 0.5300 0.5400 6,864 -0.01(-1.35%)
Apr 05, 2017 0.5200 0.6500 0.5200 0.5474 58,619 -0.01(-2.26%)
Apr 04, 2017 0.5800 0.6100 0.5600 0.5600 8,982 -0.02(-3.45%)
Apr 03, 2017 0.6100 0.6100 0.5700 0.5800 74,502 -0.02(-3.33%)
Mar 31, 2017 0.6000 0.6000 0.6000 0.6000 11,210 +0.02(+3.58%)
Mar 30, 2017 0.5846 0.6100 0.5700 0.5793 19,871 +0.01(+1.63%)
Mar 29, 2017 0.5300 0.6200 0.5300 0.5700 10,752 +0.02(+3.64%)
Mar 28, 2017 0.6000 0.6100 0.5500 0.5500 12,827 -0.02(-3.51%)
Mar 27, 2017 0.5899 0.6200 0.5700 0.5700 106,420 -0.01(-1.72%)
Mar 24, 2017 0.5900 0.5900 0.5500 0.5800 12,487 +0.00(+0.00%)
Mar 23, 2017 0.5800 0.5800 0.5120 0.5800 19,361 +0.00(+0.00%)
Mar 22, 2017 0.5100 0.6000 0.5100 0.5800 39,062 +0.08(+16.00%)
Mar 21, 2017 0.5620 0.6200 0.5000 0.5000 114,345 -0.07(-12.28%)
Mar 20, 2017 0.5600 0.5900 0.5600 0.5700 6,680 +0.00(+0.00%)
Mar 17, 2017 0.6000 0.6000 0.5600 0.5700 58,484 +0.02(+3.64%)
Mar 16, 2017 0.5100 0.6400 0.5100 0.5500 96,772 +0.04(+7.84%)
Mar 15, 2017 0.5400 0.5400 0.5100 0.5100 23,492 -0.03(-5.56%)
Mar 14, 2017 0.5400 0.5400 0.5100 0.5400 14,484 +0.00(+0.00%)
Mar 13, 2017 0.5200 0.5500 0.5200 0.5400 19,487 +0.02(+3.25%)
Mar 10, 2017 0.5500 0.5500 0.5020 0.5230 67,863 -0.03(-4.91%)
Mar 09, 2017 0.5200 0.5500 0.5200 0.5500 48,089 +0.03(+5.77%)
Mar 08, 2017 0.5000 0.5500 0.5000 0.5200 7,953 -0.00(-0.74%)
Mar 07, 2017 0.5100 0.5600 0.5000 0.5239 76,553 +0.02(+4.78%)
Mar 06, 2017 0.4600 0.5398 0.4600 0.5000 56,570 +0.01(+2.04%)
Mar 03, 2017 0.5200 0.5400 0.4900 0.4900 44,021 -0.03(-5.77%)
Mar 02, 2017 0.6000 0.6000 0.5001 0.5200 73,969 -0.04(-7.13%)
Mar 01, 2017 0.5000 0.5800 0.4900 0.5599 199,670 +0.07(+14.27%)
Feb 28, 2017 0.5050 0.5400 0.4900 0.4900 94,511 -0.01(-2.00%)
Feb 27, 2017 0.5050 0.5800 0.5000 0.5000 109,012 -0.01(-0.99%)
Feb 24, 2017 0.6000 0.6500 0.4900 0.5050 134,961 -0.09(-15.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.