Historical Stock Prices

ACUR 
$0.8705
*  
0.0206
2.31%
Get ACUR Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 0.881 0.9 0.84 0.8705 127,586
07/01/2015 0.96 0.96 0.891 0.8911 273,955
06/30/2015 0.955 0.9899 0.95 0.987 216,316
06/29/2015 0.92 0.97 0.907 0.94 295,470
06/26/2015 0.95 0.97 0.91 0.91 290,970
06/25/2015 1 1 0.951 0.97 116,713
06/24/2015 0.9499 0.9999 0.891 0.9999 231,237
06/23/2015 0.9308 0.95 0.9303 0.938 79,990
06/22/2015 0.93 0.96 0.93 0.9301 176,478
06/19/2015 0.99 1.03 0.854 0.9301 358,566
06/18/2015 1.03 1.03 0.9856 0.99 343,229
06/17/2015 1.05 1.07 0.98 0.99 1,107,768
06/16/2015 1.05 1.35 1.01 1.03 7,144,328
06/15/2015 0.89 0.92 0.83 0.83 168,315
06/12/2015 0.89 0.9045 0.8001 0.8723 124,562
06/11/2015 0.887 0.9298 0.85 0.8773 123,384
06/10/2015 0.85 0.92 0.831 0.88 456,157
06/09/2015 0.79 0.84 0.79 0.83 156,065
06/08/2015 0.79 0.8 0.76 0.79 142,791
06/05/2015 0.78 0.78 0.741 0.779 55,239
06/04/2015 0.8 0.8073 0.79 0.79 56,841
06/03/2015 0.79 0.8073 0.79 0.8 23,156
06/02/2015 0.763 0.8 0.763 0.8 83,091
06/01/2015 0.76 0.79 0.76 0.762 24,458
05/29/2015 0.79 0.79 0.7542 0.76 12,934
05/28/2015 0.741 0.8 0.741 0.76 97,171
05/27/2015 0.7695 0.7799 0.7371 0.7371 79,527
05/26/2015 0.79 0.79 0.75 0.774 111,161
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
*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?