ACUR

Acura Pharmaceuticals (QB) Historical Data

ACUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 06 2020 0.281 -0.041 -12.73% 0.34 0.34 0.281 1,216
Jul 03 2020 0.322 0.00 +0.00% 0.28 0.35 0.28 0
Jul 02 2020 0.322 0.00 +0.00% 0.28 0.35 0.28 0
Jul 02 2020 0.322 -0.026 -7.47% 0.28 0.35 0.28 3,645
Jul 01 2020 0.348 -0.002 -0.57% 0.348 0.348 0.348 15,080
Jun 30 2020 0.35 0.00 0.0% 0.35 0.35 0.35 1,560
Jun 29 2020 0.35 0.03 9.37% 0.325 0.35 0.30 17,667
Jun 26 2020 0.32 -0.02 -5.88% 0.34 0.34 0.3015 1,911
Jun 25 2020 0.34 0.04 13.33% 0.30 0.35 0.30 8,183
Jun 24 2020 0.30 0.00 +0.00% 0.30 0.34 0.30 0
Jun 24 2020 0.30 0.00 0.0% 0.30 0.34 0.30 2,583
Jun 23 2020 0.30 0.00 +0.00% 0.30 0.34 0.30 0
Jun 23 2020 0.30 0.00 0.0% 0.30 0.34 0.30 2,364
Jun 22 2020 0.30 -0.04 -11.76% 0.30 0.30 0.30 4,208
Jun 19 2020 0.34 0.04 13.33% 0.31 0.34 0.308 8,105
Jun 18 2020 0.30 -0.01 -3.23% 0.30 0.30 0.30 1,222
Jun 17 2020 0.31 0.00 +0.00% 0.316 0.34 0.30 0
Jun 17 2020 0.31 0.01 3.33% 0.316 0.34 0.30 7,038
Jun 16 2020 0.30 0.00 +0.00% 0.34 0.34 0.30 0
Jun 16 2020 0.30 -0.03 -9.09% 0.34 0.34 0.30 4,676
Jun 15 2020 0.33 0.00 0.0% 0.33 0.34 0.33 5,440
Jun 12 2020 0.33 -0.01 -2.94% 0.31 0.34 0.28 27,419
Jun 11 2020 0.34 0.003 0.89% 0.31 0.34 0.31 3,640
Jun 10 2020 0.337 0.027 8.71% 0.34 0.34 0.337 214
Jun 09 2020 0.31 -0.02 -6.06% 0.30 0.31 0.30 2,506
Jun 08 2020 0.33 0.00 +0.00% 0.31 0.33 0.31 0
Jun 08 2020 0.33 0.0075 2.33% 0.31 0.33 0.31 547
Jun 05 2020 0.3225 0.00 +0.00% 0.342 0.342 0.30 0
Jun 05 2020 0.3225 0.0125 4.03% 0.342 0.342 0.30 11,799
Jun 04 2020 0.31 -0.0125 -3.88% 0.305 0.345 0.305 485
Jun 03 2020 0.3225 0.00 +0.00% 0.30 0.35 0.30 0
Jun 03 2020 0.3225 0.0075 2.38% 0.30 0.35 0.30 21,641
Jun 02 2020 0.315 -0.015 -4.55% 0.31 0.3525 0.31 6,206
Jun 01 2020 0.33 -0.05 -13.16% 0.30 0.39 0.30 24,175
May 29 2020 0.38 0.00 +0.00% 0.29 0.39 0.29 0
May 29 2020 0.38 0.075 24.59% 0.29 0.39 0.29 7,509
May 28 2020 0.305 0.00 0.0% 0.35 0.35 0.305 5,196
May 27 2020 0.305 -0.025 -7.58% 0.321 0.32745 0.29 10,110
May 26 2020 0.33 0.00 +0.00% 0.35 0.35 0.325 0
May 26 2020 0.33 -0.0349 -9.56% 0.35 0.35 0.325 13,749
May 25 2020 0.3649 0.00 +0.00% 0.40 0.40 0.20 0
May 22 2020 0.3649 0.0649 21.63% 0.40 0.40 0.20 92,740
May 21 2020 0.30 -0.0301 -9.12% 0.37 0.40 0.30 16,103
May 20 2020 0.3301 0.00 +0.00% 0.33 0.37 0.33 0
May 20 2020 0.3301 0.0001 0.03% 0.33 0.37 0.33 3,063
May 19 2020 0.33 0.00 +0.00% 0.315 0.33 0.315 0
May 19 2020 0.33 0.005 1.54% 0.315 0.33 0.315 600
May 18 2020 0.325 0.01 3.17% 0.325 0.325 0.325 802
May 15 2020 0.315 0.00 +0.00% 0.40 0.40 0.28 0
May 15 2020 0.315 -0.035 -10.0% 0.40 0.40 0.28 13,572
May 14 2020 0.35 0.02 6.06% 0.29 0.35 0.29 941
May 13 2020 0.33 0.00 +0.00% 0.40 0.40 0.30 0
May 13 2020 0.33 0.025 8.2% 0.40 0.40 0.30 2,849
May 12 2020 0.305 -0.005 -1.61% 0.395 0.395 0.30 14,034
May 11 2020 0.31 0.00 +0.00% 0.40 0.40 0.3075 0
May 11 2020 0.31 0.01 3.33% 0.40 0.40 0.3075 4,300
May 08 2020 0.30 -0.10 -25.0% 0.36 0.40 0.30 17,990
May 07 2020 0.40 0.00 +0.00% 0.2901 0.40 0.2901 0
May 07 2020 0.40 0.01 2.56% 0.2901 0.40 0.2901 12,455
May 06 2020 0.39 0.03 8.33% 0.345 0.39 0.2776 19,644
May 05 2020 0.36 0.00 +0.00% 0.325 0.36 0.325 0
May 05 2020 0.36 0.04 12.5% 0.325 0.36 0.325 20,549
May 04 2020 0.32 0.00 0.0% 0.36 0.36 0.31 17,502
May 01 2020 0.32 -0.02 -5.88% 0.355 0.36 0.263 1,314
Apr 30 2020 0.34 0.00 +0.00% 0.32 0.36 0.2551 0
Apr 30 2020 0.34 0.07 25.93% 0.32 0.36 0.2551 46,062
Apr 29 2020 0.27 -0.05 -15.63% 0.20 0.32 0.20 4,570
Apr 28 2020 0.32 0.00 +0.00% 0.32 0.32 0.25 0
Apr 28 2020 0.32 0.056 21.21% 0.32 0.32 0.25 5,904
Apr 27 2020 0.264 -0.011 -4.0% 0.2875 0.33 0.25 16,137
Apr 24 2020 0.275 0.025 10.0% 0.25 0.30 0.25 2,100
Apr 23 2020 0.25 0.00 +0.00% 0.25 0.2905 0.21 0
Apr 23 2020 0.25 -0.0485 -16.25% 0.25 0.2905 0.21 10,593
Apr 22 2020 0.2985 0.0285 10.56% 0.30 0.33 0.1401 30,578
Apr 21 2020 0.27 0.00 +0.00% 0.30 0.30 0.24 0
Apr 21 2020 0.27 -0.03 -10.0% 0.30 0.30 0.24 4,064
Apr 20 2020 0.30 0.00 +0.00% 0.24 0.30 0.24 0
Apr 20 2020 0.30 0.0745 33.04% 0.24 0.30 0.24 5,158
Apr 17 2020 0.2255 0.0895 65.81% 0.22 0.33 0.1401 159,239
Apr 16 2020 0.136 -0.184 -57.5% 0.32 0.32 0.136 8,002
Apr 15 2020 0.32 0.00 +0.00% 0.32 0.32 0.2501 0
Apr 15 2020 0.32 0.00 0.0% 0.32 0.32 0.2501 9,597
Apr 14 2020 0.32 0.04 14.29% 0.28 0.32 0.24 15,869
Apr 13 2020 0.28 0.00 +0.00% 0.30 0.30 0.28 0
Apr 13 2020 0.28 -0.02 -6.67% 0.30 0.30 0.28 2,347
Apr 10 2020 0.30 0.00 +0.00% 0.1545 0.31 0.1545 0
Apr 09 2020 0.30 0.01 3.45% 0.1545 0.31 0.1545 4,022
Apr 08 2020 0.29 0.00 0.0% 0.29 0.29 0.29 201


Your Recent History
USOTC
ACUR
Acura Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.