Acura Pharmaceuticals (PK) Historical Data - ACUR

ACUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 08 2019 0.41 0.04 10.81% 0.51 0.63 0.4021 33,384
Nov 07 2019 0.37 -0.08 -17.78% 0.51 0.51 0.37 10,465
Nov 06 2019 0.45 0.075 20.0% 0.2901 0.51 0.2901 1,182
Nov 05 2019 0.375 0.00 +0.00% 0.375 0.465 0.375 0
Nov 05 2019 0.375 0.005 1.35% 0.375 0.465 0.375 13,540
Nov 04 2019 0.37 0.00 0.0% 0.37 0.37 0.37 255
Nov 01 2019 0.37 0.00 +0.00% 0.2915 0.37 0.29 0
Nov 01 2019 0.37 0.01 2.78% 0.2915 0.37 0.29 1,040
Oct 31 2019 0.36 0.00 +0.00% 0.35 0.37 0.345 0
Oct 31 2019 0.36 0.01 2.86% 0.35 0.37 0.345 11,851
Oct 30 2019 0.35 0.01 2.94% 0.32 0.35 0.32 4,110
Oct 29 2019 0.34 0.00 +0.00% 0.35 0.35 0.34 0
Oct 29 2019 0.34 0.01 3.03% 0.35 0.35 0.34 476
Oct 28 2019 0.33 0.00 0.0% 0.33 0.34 0.33 4,623
Oct 25 2019 0.33 0.01 3.13% 0.32 0.35 0.32 6,748
Oct 24 2019 0.32 0.00 +0.00% 0.339 0.35 0.32 0
Oct 24 2019 0.32 -0.02 -5.88% 0.339 0.35 0.32 639
Oct 23 2019 0.34 0.00 +0.00% 0.34 0.34 0.34 0
Oct 23 2019 0.34 0.00 0.0% 0.34 0.34 0.34 0
Oct 22 2019 0.34 0.00 0.0% 0.34 0.34 0.34 0
Oct 21 2019 0.34 -0.01 -2.86% 0.32 0.34 0.32 700
Oct 18 2019 0.35 0.00 +0.00% 0.29 0.35 0.29 0
Oct 18 2019 0.35 0.01 2.94% 0.29 0.35 0.29 3,065
Oct 17 2019 0.34 0.05 17.24% 0.29 0.34 0.29 11,585
Oct 16 2019 0.29 -0.02 -6.45% 0.34 0.34 0.29 700
Oct 15 2019 0.31 -0.005 -1.59% 0.34 0.34 0.295 4,845
Oct 14 2019 0.315 0.00 +0.00% 0.29 0.34 0.29 0
Oct 14 2019 0.315 0.015 5.0% 0.29 0.34 0.29 3,037
Oct 11 2019 0.30 0.00142 0.47% 0.34 0.34 0.30 11,138
Oct 10 2019 0.298585 0.00 +0.00% 0.42 0.42 0.29 0
Oct 10 2019 0.298585 -0.06142 -17.06% 0.42 0.42 0.29 59,581
Oct 09 2019 0.36 -0.01 -2.7% 0.31 0.38 0.31 2,985
Oct 08 2019 0.37 0.00 +0.00% 0.385 0.385 0.37 0
Oct 08 2019 0.37 0.00 0.0% 0.385 0.385 0.37 10,780
Oct 07 2019 0.37 0.00 0.0% 0.37 0.37 0.37 273
Oct 04 2019 0.37 0.00 0.0% 0.37 0.37 0.33 8,730
Oct 03 2019 0.37 0.00 +0.00% 0.39 0.39 0.37 0
Oct 03 2019 0.37 0.02 5.71% 0.39 0.39 0.37 1,250
Oct 02 2019 0.35 0.05 16.67% 0.35 0.35 0.35 1,300
Oct 01 2019 0.30 0.00 +0.00% 0.30 0.30 0.30 0
Oct 01 2019 0.30 0.00 0.0% 0.30 0.30 0.30 0
Sep 30 2019 0.30 -0.05 -14.29% 0.30 0.30 0.30 213
Sep 27 2019 0.35 0.00 0.0% 0.38 0.38 0.35 7,720
Sep 26 2019 0.35 0.00 0.0% 0.35 0.35 0.35 0
Sep 25 2019 0.35 0.00 0.0% 0.36 0.36 0.35 3,050
Sep 24 2019 0.35 0.00 +0.00% 0.31 0.36 0.31 0
Sep 24 2019 0.35 -0.01 -2.78% 0.31 0.36 0.31 2,490
Sep 23 2019 0.36 0.00 +0.00% 0.38 0.38 0.31 0
Sep 23 2019 0.36 0.02 5.88% 0.38 0.38 0.31 6,472
Sep 20 2019 0.34 0.00 +0.00% 0.34 0.34 0.34 0
Sep 20 2019 0.34 0.00 0.0% 0.34 0.34 0.34 0
Sep 19 2019 0.34 0.00 0.0% 0.34 0.34 0.34 1,501
Sep 18 2019 0.34 -0.02 -5.56% 0.35 0.35 0.3115 8,149
Sep 17 2019 0.36 0.02 5.88% 0.272 0.36 0.272 671
Sep 16 2019 0.34 0.00 +0.00% 0.34 0.34 0.34 0
Sep 16 2019 0.34 0.03 9.68% 0.34 0.34 0.34 2,520
Sep 13 2019 0.31 0.039 14.39% 0.272 0.31 0.272 1,730
Sep 12 2019 0.271 -0.029 -9.67% 0.271 0.271 0.271 340
Sep 11 2019 0.30 0.00 +0.00% 0.3101 0.3101 0.30 0
Sep 11 2019 0.30 -0.0125 -4.0% 0.3101 0.3101 0.30 2,900
Sep 10 2019 0.3125 0.0025 0.81% 0.31 0.3125 0.31 330
Sep 09 2019 0.31 0.00 +0.00% 0.31 0.36 0.31 0
Sep 09 2019 0.31 -0.04 -11.43% 0.31 0.36 0.31 8,355
Sep 06 2019 0.35 0.016 4.79% 0.4499 0.4499 0.31 49,489
Sep 05 2019 0.334 0.00 +0.00% 0.285 0.334 0.282 0
Sep 05 2019 0.334 0.064 23.7% 0.285 0.334 0.282 6,634
Sep 04 2019 0.27 0.01 3.85% 0.27 0.27 0.27 1,000
Sep 03 2019 0.26 0.00 +0.00% 0.26 0.26 0.26 0
Sep 03 2019 0.26 0.00 0.0% 0.26 0.26 0.26 0
Sep 02 2019 0.26 0.00 +0.00% 0.26 0.26 0.26 0
Aug 30 2019 0.26 0.01 4.0% 0.26 0.26 0.26 440
Aug 29 2019 0.25 0.00 +0.00% 0.25 0.25 0.25 0
Aug 29 2019 0.25 0.00 0.0% 0.25 0.25 0.25 0
Aug 28 2019 0.25 -0.02 -7.41% 0.25 0.25 0.25 725
Aug 27 2019 0.27 0.04 17.39% 0.25 0.27 0.25 1,985
Aug 26 2019 0.23 0.00 0.0% 0.272 0.272 0.23 3,017
Aug 23 2019 0.23 -0.03 -11.54% 0.23 0.23 0.23 2,100
Aug 22 2019 0.26 0.00 +0.00% 0.23 0.26 0.23 0
Aug 22 2019 0.26 0.03 13.04% 0.23 0.26 0.23 3,346
Aug 21 2019 0.23 0.00 0.0% 0.23 0.23 0.23 310
Aug 20 2019 0.23 0.00 0.0% 0.23 0.23 0.23 1,051
Aug 19 2019 0.23 0.00 +0.00% 0.23 0.278 0.23 0
Aug 19 2019 0.23 -0.001 -0.43% 0.23 0.278 0.23 2,492
Aug 16 2019 0.231 0.001 0.43% 0.27 0.27 0.231 3,336
Aug 15 2019 0.23 0.00 0.0% 0.23 0.23 0.23 164
Aug 14 2019 0.23 -0.01 -4.17% 0.24 0.24 0.23 6,928
Aug 13 2019 0.24 -0.02 -7.69% 0.25 0.25 0.24 1,657


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.