ACUR

Acura Pharmaceuticals (QB) Historical Data

ACUR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 0.26995 0.01995 7.98% 0.26995 0.26995 0.26995 500
Sep 24 2020 0.25 0.00 +0.00% 0.2675 0.29 0.25 0
Sep 24 2020 0.25 -0.035 -12.28% 0.2675 0.29 0.25 9,348
Sep 23 2020 0.285 0.01 3.64% 0.29 0.29 0.2402 1,704
Sep 22 2020 0.275 0.00 +0.00% 0.275 0.29 0.275 0
Sep 22 2020 0.275 0.015 5.77% 0.275 0.29 0.275 2,815
Sep 21 2020 0.26 0.0198 8.24% 0.25 0.2725 0.25 19,251
Sep 18 2020 0.2402 0.00 +0.00% 0.2402 0.2402 0.2402 0
Sep 18 2020 0.2402 -0.0048 -1.96% 0.2402 0.2402 0.2402 2,520
Sep 17 2020 0.245 -0.015 -5.77% 0.26 0.26 0.24 18,407
Sep 16 2020 0.26 0.00 0.0% 0.26 0.26 0.26 3,605
Sep 15 2020 0.26 0.00 +0.00% 0.26 0.26 0.26 0
Sep 15 2020 0.26 0.00 0.0% 0.26 0.26 0.26 520
Sep 14 2020 0.26 0.005 1.96% 0.26 0.26 0.26 1,379
Sep 11 2020 0.255 0.00 +0.00% 0.27 0.2725 0.255 0
Sep 11 2020 0.255 -0.015 -5.56% 0.27 0.2725 0.255 4,429
Sep 10 2020 0.27 0.0298 12.41% 0.27 0.275 0.27 5,755
Sep 09 2020 0.2402 0.00 +0.00% 0.2799 0.2799 0.2402 0
Sep 09 2020 0.2402 -0.0348 -12.65% 0.2799 0.2799 0.2402 1,705
Sep 08 2020 0.275 -0.005 -1.79% 0.29 0.29 0.275 8,217
Sep 07 2020 0.28 0.00 +0.00% 0.27 0.29 0.27 0
Sep 04 2020 0.28 0.00 +0.00% 0.27 0.29 0.27 0
Sep 04 2020 0.28 0.00 0.0% 0.27 0.29 0.27 995
Sep 03 2020 0.28 0.0005 0.18% 0.26 0.28 0.26 23,208
Sep 02 2020 0.2795 0.0095 3.52% 0.2402 0.28 0.2402 4,150
Sep 01 2020 0.27 0.00 +0.00% 0.285 0.285 0.25 0
Sep 01 2020 0.27 0.006 2.27% 0.285 0.285 0.25 13,029
Aug 31 2020 0.264 0.0238 9.91% 0.25 0.28 0.25 25,605
Aug 28 2020 0.2402 0.00 0.0% 0.265 0.265 0.2402 15,754
Aug 27 2020 0.2402 0.00 +0.00% 0.29 0.29 0.2402 0
Aug 27 2020 0.2402 -0.0498 -17.17% 0.29 0.29 0.2402 2,440
Aug 26 2020 0.29 0.00 +0.00% 0.29 0.29 0.2401 0
Aug 26 2020 0.29 0.05 20.83% 0.29 0.29 0.2401 6,370
Aug 25 2020 0.24 -0.0175 -6.8% 0.275 0.275 0.24 6,095
Aug 24 2020 0.2575 0.00 +0.00% 0.24 0.29 0.24 0
Aug 24 2020 0.2575 -0.0325 -11.21% 0.24 0.29 0.24 4,967
Aug 21 2020 0.29 0.05 20.83% 0.24 0.29 0.24 5,086
Aug 20 2020 0.24 -0.0499 -17.21% 0.2885 0.29 0.2201 6,185
Aug 19 2020 0.2899 0.0399 15.96% 0.25 0.29 0.25 8,981
Aug 18 2020 0.25 0.00 +0.00% 0.29 0.29 0.235 0
Aug 18 2020 0.25 -0.04 -13.79% 0.29 0.29 0.235 1,257
Aug 17 2020 0.29 0.00 +0.00% 0.2501 0.30 0.2501 0
Aug 17 2020 0.29 0.0018 0.62% 0.2501 0.30 0.2501 3,595
Aug 14 2020 0.2882 -0.0038 -1.3% 0.282 0.2882 0.251 2,082
Aug 13 2020 0.292 0.00 +0.00% 0.26 0.292 0.2511 0
Aug 13 2020 0.292 0.032 12.31% 0.26 0.292 0.2511 18,012
Aug 12 2020 0.26 0.009 3.59% 0.26 0.295 0.26 4,257
Aug 11 2020 0.251 0.00 +0.00% 0.30 0.31 0.25 0
Aug 11 2020 0.251 -0.044 -14.92% 0.30 0.31 0.25 24,461
Aug 10 2020 0.295 0.035 13.46% 0.2775 0.295 0.26 2,865
Aug 07 2020 0.26 -0.01 -3.7% 0.295 0.295 0.26 6,302
Aug 06 2020 0.27 -0.01 -3.57% 0.295 0.295 0.27 3,366
Aug 05 2020 0.28 0.00 +0.00% 0.2001 0.28 0.2001 0
Aug 05 2020 0.28 0.06 27.27% 0.2001 0.28 0.2001 3,560
Aug 04 2020 0.22 -0.036 -14.06% 0.261 0.262 0.22 15,105
Aug 03 2020 0.256 -0.0165 -6.06% 0.25 0.28 0.25 10,499
Jul 31 2020 0.2725 0.00 +0.00% 0.275 0.28 0.2725 0
Jul 31 2020 0.2725 -0.0125 -4.39% 0.275 0.28 0.2725 2,463
Jul 30 2020 0.285 0.00 0.0% 0.29 0.2925 0.281 14,325
Jul 29 2020 0.285 0.00 +0.00% 0.32 0.32 0.281 0
Jul 29 2020 0.285 -0.0225 -7.32% 0.32 0.32 0.281 18,630
Jul 28 2020 0.3075 0.0175 6.03% 0.32 0.32 0.29 9,152
Jul 27 2020 0.29 -0.0105 -3.49% 0.281 0.29 0.281 3,685
Jul 24 2020 0.3005 0.00 +0.00% 0.3005 0.3005 0.30 0
Jul 24 2020 0.3005 0.0005 0.17% 0.3005 0.3005 0.30 1,826
Jul 23 2020 0.30 -0.0005 -0.17% 0.29 0.31 0.281 5,190
Jul 22 2020 0.3005 0.00 +0.00% 0.30 0.32 0.30 0
Jul 22 2020 0.3005 -0.0195 -6.09% 0.30 0.32 0.30 599
Jul 21 2020 0.32 0.039 13.88% 0.3005 0.32 0.30 9,325
Jul 20 2020 0.281 0.00 +0.00% 0.2975 0.2975 0.281 0
Jul 20 2020 0.281 -0.024 -7.87% 0.2975 0.2975 0.281 5,300
Jul 17 2020 0.305 -0.005 -1.61% 0.29 0.305 0.285 45,961
Jul 16 2020 0.31 0.00005 0.02% 0.31 0.31 0.29 3,668
Jul 15 2020 0.30995 0.00745 2.46% 0.30995 0.3299 0.29 6,951
Jul 14 2020 0.3025 0.00 +0.00% 0.33 0.33 0.3025 0
Jul 14 2020 0.3025 -0.0005 -0.17% 0.33 0.33 0.3025 6,996
Jul 13 2020 0.303 -0.0219 -6.74% 0.30 0.34 0.29 11,510
Jul 10 2020 0.3249 -0.025 -7.14% 0.29 0.3498 0.29 371
Jul 09 2020 0.3499 -0.0001 -0.03% 0.3499 0.3499 0.29 1,548
Jul 08 2020 0.35 0.00 +0.00% 0.35 0.35 0.35 0
Jul 08 2020 0.35 0.057 19.45% 0.35 0.35 0.35 1,100
Jul 07 2020 0.293 0.012 4.27% 0.365 0.365 0.281 17,314
Jul 06 2020 0.281 0.00 +0.00% 0.34 0.34 0.281 0
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


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.