ACURA PHARMACEUTICALS Historical Stock Price

Below is the stock price history for Acura Pharmaceuticals ACUR. Data is recorded each day for the historical open, high, low, close and volume. The Acura Pharmaceuticals stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Acura Pharmaceuticals Historical Stock Price

DateOpenHighLowCloseVolume
2017-02-22 0.73 0.731 0.6269 0.6269 31,472
2017-02-17 0.84 0.8501 0.73 0.8199 39,365
2017-02-16 0.92 0.95 0.8251 0.874 30,923
2017-02-15 1.15 1.15 1.11 1.13 3,165
2017-02-14 1.15 1.20 1.09 1.13 21,096
2017-02-13 1.07 1.37 1.07 1.17 39,354
2017-02-10 0.97 1.27 0.95 1.15 26,309
2017-02-09 0.90 1.05 0.88 1.02 25,112
2017-02-08 1.02 1.34 0.8999 0.92 111,688
2017-02-07 0.52 1.32 0.52 1.26 440,336
2017-02-06 0.5201 0.5201 0.50 0.5199 3,097
2017-02-03 0.5099 0.5398 0.5099 0.5101 10,483
2017-02-02 0.51 0.51 0.5099 0.51 2,900
2017-02-01 0.53 0.5351 0.5221 0.5229 3,300
2017-01-31 0.542 0.552 0.5211 0.522 2,110
2017-01-30 0.56 0.56 0.54 0.54 1,500
2017-01-27 0.58 0.58 0.58 0.58 400
2017-01-26 0.585 0.59 0.58 0.58 2,600
2017-01-25 0.6003 0.6003 0.595 0.595 3,400
2017-01-24 0.5999 0.5999 0.58 0.58 1,977
2017-01-23 0.61 0.61 0.59 0.59 116
2017-01-20 0.57 0.5809 0.54 0.5809 1,444
2017-01-19 0.585 0.5899 0.5499 0.5499 4,900
2017-01-18 0.595 0.595 0.573 0.573 10,900
2017-01-17 0.606 0.606 0.5975 0.5999 2,366
2017-01-13 0.6599 0.6599 0.6599 0.6599 400
2017-01-12 0.642 0.65 0.642 0.65 1,500
2017-01-11 0.6621 0.67 0.65 0.65 3,100
2017-01-10 0.6801 0.6803 0.67 0.67 2,165
2017-01-09 0.64 0.68 0.64 0.67 4,505

» More Acura Pharmaceuticals Stock Price History

To see other companies like Acura Pharmaceuticals (ACUR), view our stock market today for news, and other data.