Historical Stock Prices

ACUR 
$0.79
*  
0.0048
0.6%
Get ACUR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ACUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 0.785 0.8097 0.7704 0.79 40,926
05/21/2015 0.809 0.8098 0.7822 0.7948 89,097
05/20/2015 0.807 0.8098 0.781 0.8085 29,839
05/19/2015 0.812 0.812 0.78 0.78 37,492
05/18/2015 0.8293 0.8293 0.79 0.8075 25,565
05/15/2015 0.81 0.81 0.7721 0.795 56,670
05/14/2015 0.8059 0.8059 0.771 0.771 45,256
05/13/2015 0.8216 0.8341 0.771 0.8069 57,277
05/12/2015 0.7799 0.847 0.7799 0.8216 164,059
05/11/2015 0.7997 0.8 0.76 0.789 56,824
05/08/2015 0.7875 0.7875 0.76 0.7874 40,825
05/07/2015 0.79 0.8051 0.76 0.7645 71,063
05/06/2015 0.8001 0.8299 0.78 0.7983 60,412
05/05/2015 0.78 0.83 0.78 0.81 145,372
05/04/2015 0.81 0.82 0.77 0.7894 65,948
05/01/2015 0.76 0.8 0.76 0.78 26,834
04/30/2015 0.7798 0.7893 0.76 0.7699 64,565
04/29/2015 0.76 0.78 0.76 0.7621 38,004
04/28/2015 0.76 0.78 0.76 0.76 42,329
04/27/2015 0.76 0.7898 0.757 0.76 61,741
04/24/2015 0.74 0.78 0.74 0.7502 65,708
04/23/2015 0.775 0.775 0.74 0.76 62,983
04/22/2015 0.79 0.79 0.75 0.75 65,918
04/21/2015 0.8 0.81 0.76 0.78 39,039
04/20/2015 0.81 0.83 0.7512 0.79 86,060
04/17/2015 0.79 0.8 0.76 0.795 81,187
04/16/2015 0.82 0.82 0.8 0.8 179,439
04/15/2015 0.83 0.8489 0.8019 0.81 213,836
04/14/2015 0.83 0.8595 0.8051 0.85 121,696
04/13/2015 0.87 0.879 0.8025 0.831 224,394
04/10/2015 0.86 0.887 0.85 0.887 268,489
04/09/2015 0.79 0.84 0.79 0.83 58,716
04/08/2015 0.8416 0.8597 0.76 0.7904 160,173
04/07/2015 0.96 0.96 0.85 0.86 272,122
04/06/2015 0.929 0.99 0.85 0.8924 347,429
04/02/2015 0.82 0.9601 0.8 0.9396 528,673
04/01/2015 0.82 0.8491 0.789 0.81 186,320
03/31/2015 0.78 0.8299 0.7703 0.79 89,037
03/30/2015 0.76 0.84 0.76 0.79 225,424
03/27/2015 0.77 0.77 0.75 0.75 62,540
03/26/2015 0.75 0.77 0.71 0.769 150,474
03/25/2015 0.73 0.74 0.7002 0.73 131,140
03/24/2015 0.69 0.7201 0.69 0.7 45,687
03/23/2015 0.72 0.75 0.68 0.68 127,702
03/20/2015 0.68 0.72 0.68 0.69 89,246
03/19/2015 0.72 0.72 0.7 0.7 76,581
03/18/2015 0.7253 0.7401 0.7 0.7099 59,860
03/17/2015 0.72 0.74 0.7002 0.74 77,094
03/16/2015 0.68 0.7599 0.67 0.71 128,984
03/13/2015 0.725 0.78 0.65 0.66 130,752
03/12/2015 0.68 0.77 0.68 0.73 130,397
03/11/2015 0.68 0.68 0.621 0.6233 136,045
03/10/2015 0.73 0.73 0.69 0.6995 78,176
03/09/2015 0.756 0.77 0.69 0.74 67,291
03/06/2015 0.8 0.8 0.74 0.75 101,713
03/05/2015 0.74 0.79 0.7394 0.78 84,357
03/04/2015 0.79 0.82 0.7 0.74 369,824
03/03/2015 0.82 0.87 0.76 0.8199 387,206
03/02/2015 0.87 0.99 0.8697 0.88 613,220
02/27/2015 0.85 1.15 0.811 0.85 2,032,793
02/26/2015 0.658 0.76 0.65 0.76 303,871
02/25/2015 0.6489 0.66 0.6 0.66 94,981
02/24/2015 0.64 0.65 0.61 0.6284 65,117
02/23/2015 0.6 0.6861 0.6 0.66 88,048
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?