Acura Pharmaceuticals, Inc. Historical Stock Prices

ACUR 
$2.68
*  
0.065
2.37%
Get ACUR Alerts
*Delayed - data as of Aug. 28, 2015 15:27 ET  -  Find a broker to begin trading ACUR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACUR Real Time
 
 
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: 1 Year, From 27-AUG-2014 TO 27-AUG-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.
15:27  2.89  3.07  2.4851  2.68 70,879
08/27/2015 0.5355 0.57 0.5011 0.549 186,779
08/26/2015 0.522 0.5593 0.501 0.51 80,687
08/25/2015 0.57 0.5799 0.4944 0.521 215,387
08/24/2015 0.582 0.622 0.57 0.58 67,499
08/21/2015 0.622 0.6498 0.581 0.6182 84,606
08/20/2015 0.618 0.6479 0.61 0.63 32,622
08/19/2015 0.616 0.65 0.6 0.622 61,148
08/18/2015 0.615 0.65 0.57 0.6064 48,394
08/17/2015 0.67 0.67 0.5901 0.62 115,171
08/14/2015 0.6499 0.67 0.6121 0.66 14,919
08/13/2015 0.6 0.65 0.6 0.645 49,888
08/12/2015 0.661 0.67 0.593 0.65 74,362
08/11/2015 0.67 0.67 0.64 0.66 29,377
08/10/2015 0.634 0.67 0.61 0.6698 57,556
08/07/2015 0.603 0.63 0.603 0.62 57,471
08/06/2015 0.61 0.63 0.562 0.6 88,622
08/05/2015 0.69 0.7 0.58 0.6111 208,062
08/04/2015 0.758 0.7699 0.66 0.7 167,614
08/03/2015 0.78 0.8 0.75 0.76 63,541
07/31/2015 0.77 0.8189 0.76 0.785 34,511
07/30/2015 0.82 0.8299 0.75 0.77 42,664
07/29/2015 0.76 0.8296 0.73 0.8 127,819
07/28/2015 0.7611 0.809 0.711 0.7401 138,767
07/27/2015 0.794 0.82 0.74 0.7782 72,147
07/24/2015 0.801 0.82 0.78 0.8 118,672
07/23/2015 0.835 0.8678 0.82 0.8201 47,334
07/22/2015 0.858 0.86 0.835 0.85 70,158
07/21/2015 0.88 0.88 0.84 0.8401 115,832
07/20/2015 0.922 0.9299 0.86 0.86 200,123
07/17/2015 0.925 0.9496 0.925 0.939 69,260
07/16/2015 0.91 0.9399 0.8764 0.9396 98,673
07/15/2015 0.903 0.92 0.89 0.91 99,208
07/14/2015 0.88 0.919 0.86 0.919 92,428
07/13/2015 0.94 0.94 0.871 0.871 84,167
07/10/2015 0.9 0.9449 0.889 0.92 309,634
07/09/2015 0.869 0.899 0.85 0.89 76,928
07/08/2015 0.87 0.87 0.84 0.86 67,755
07/07/2015 0.871 0.899 0.843 0.8699 97,267
07/06/2015 0.885 0.9 0.87 0.87 67,388
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
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
02/20/2015 0.64 0.65 0.623 0.63 85,765
02/19/2015 0.62 0.6498 0.61 0.633 54,369
02/18/2015 0.57 0.63 0.57 0.63 206,660
02/17/2015 0.5 0.58 0.4986 0.57 156,541
02/13/2015 0.54 0.55 0.53 0.55 56,326
02/12/2015 0.5399 0.54 0.5101 0.54 45,373
02/11/2015 0.53 0.55 0.48 0.51 13,900
02/10/2015 0.52 0.55 0.52 0.54 24,979
02/09/2015 0.55 0.55 0.5 0.52 35,437
02/06/2015 0.51 0.54 0.5 0.54 49,116
02/05/2015 0.52 0.52 0.4801 0.5 62,102
02/04/2015 0.52 0.52 0.49 0.5097 20,272
02/03/2015 0.5 0.53 0.4921 0.52 45,542
02/02/2015 0.5201 0.55 0.47 0.5299 105,846
01/30/2015 0.54 0.55 0.53 0.55 29,637
01/29/2015 0.528 0.559 0.5201 0.524 29,763
01/28/2015 0.59 0.59 0.52 0.539 79,740
01/27/2015 0.52 0.56 0.51 0.56 118,569
01/26/2015 0.52 0.6 0.5 0.5 81,724
01/23/2015 0.56 0.599 0.52 0.55 95,792
01/22/2015 0.6 0.6 0.57 0.58 41,465
01/21/2015 0.58 0.6 0.57 0.581 63,687
01/20/2015 0.61 0.63 0.57 0.58 52,319
01/16/2015 0.58 0.6 0.57 0.571 98,094
01/15/2015 0.6015 0.6195 0.5825 0.6 81,092
01/14/2015 0.63 0.65 0.6 0.62 65,828
01/13/2015 0.64 0.66 0.62 0.62 54,290
01/12/2015 0.68 0.68 0.601 0.62 233,724
01/09/2015 0.5821 0.695 0.5821 0.66 366,265
01/08/2015 0.62 0.67 0.587 0.6 806,931
01/07/2015 0.567 0.568 0.49 0.568 127,686
01/06/2015 0.569 0.569 0.53 0.568 129,375
01/05/2015 0.53 0.58 0.4735 0.58 596,784
01/02/2015 0.4583 0.53 0.4518 0.5 39,464
12/31/2014 0.46 0.5 0.45 0.45 175,984
12/30/2014 0.44 0.52 0.44 0.455 221,391
12/29/2014 0.48 0.5 0.471 0.471 122,140
12/26/2014 0.49 0.54 0.4703 0.491 158,349
12/24/2014 0.5 0.52 0.49 0.52 71,114
12/23/2014 0.49 0.5301 0.483 0.501 408,299
12/22/2014 0.49 0.49 0.4732 0.49 47,921
12/19/2014 0.47 0.4998 0.46 0.49 68,236
12/18/2014 0.47 0.4999 0.4348 0.471 54,007
12/17/2014 0.47 0.5098 0.43 0.47 133,117
12/16/2014 0.47 0.48 0.45 0.48 52,984
12/15/2014 0.45 0.5098 0.43 0.48 53,602
12/12/2014 0.52 0.52 0.43 0.47 99,684
12/11/2014 0.49 0.54 0.47 0.52 108,473
12/10/2014 0.54 0.54 0.5 0.5 71,514
12/09/2014 0.55 0.55 0.48 0.54 68,498
12/08/2014 0.46 0.54 0.45 0.528 144,249
12/05/2014 0.47 0.47 0.41 0.45 77,424
12/04/2014 0.4399 0.4699 0.4399 0.46 66,743
12/03/2014 0.44 0.45 0.42 0.4304 75,653
12/02/2014 0.42 0.47 0.41 0.43 142,734
12/01/2014 0.53 0.53 0.44 0.45 59,487
11/28/2014 0.52 0.52 0.4625 0.52 65,539
11/26/2014 0.55 0.55 0.5 0.5042 146,488
11/25/2014 0.53 0.5598 0.52 0.52 26,689
11/24/2014 0.56 0.58 0.5303 0.54 116,718
11/21/2014 0.5669 0.5799 0.51 0.5687 183,483
11/20/2014 0.5 0.56 0.5 0.56 78,543
11/19/2014 0.54 0.59 0.5298 0.5298 15,808
11/18/2014 0.51 0.6 0.51 0.52 171,084
11/17/2014 0.51 0.54 0.5 0.5352 84,923
11/14/2014 0.55 0.56 0.51 0.515 92,480
11/13/2014 0.597 0.597 0.55 0.5608 52,328
11/12/2014 0.551 0.6 0.55 0.5919 65,789
11/11/2014 0.55 0.5846 0.55 0.5626 58,250
11/10/2014 0.59 0.5999 0.57 0.57 27,686
11/07/2014 0.58 0.6 0.5772 0.58 36,622
11/06/2014 0.5999 0.6 0.5751 0.5751 76,778
11/05/2014 0.59 0.6 0.565 0.5756 72,750
11/04/2014 0.65 0.65 0.59 0.59 54,675
11/03/2014 0.61 0.61 0.5901 0.61 33,611
10/31/2014 0.62 0.6299 0.596 0.605 44,991
10/30/2014 0.65 0.66 0.63 0.63 31,133
10/29/2014 0.65 0.66 0.62 0.62 69,133
10/28/2014 0.6 0.65 0.58 0.6246 208,061
10/27/2014 0.6 0.6 0.5801 0.59 15,048
10/24/2014 0.6 0.6 0.58 0.5901 33,923
10/23/2014 0.6 0.6 0.5842 0.5852 33,665
10/22/2014 0.59 0.6 0.5833 0.584 43,227
10/21/2014 0.6 0.61 0.57 0.5901 93,270
10/20/2014 0.58 0.5999 0.57 0.58 73,162
10/17/2014 0.59 0.6 0.58 0.58 28,150
10/16/2014 0.58 0.6 0.577 0.577 52,075
10/15/2014 0.63 0.63 0.59 0.5989 109,731
10/14/2014 0.65 0.65 0.59 0.61 78,784
10/13/2014 0.61 0.697 0.6037 0.628 19,251
10/10/2014 0.7199 0.7199 0.5936 0.605 28,805
10/09/2014 0.59 0.7002 0.59 0.64 110,101
10/08/2014 0.6 0.6346 0.59 0.6238 54,317
10/07/2014 0.61 0.68 0.59 0.5944 192,987
10/06/2014 0.7063 0.74 0.68 0.69 62,211
10/03/2014 0.7702 0.7702 0.7 0.7001 38,036
10/02/2014 0.76 0.76 0.7 0.7 136,412
10/01/2014 0.78 0.78 0.76 0.7746 28,555
09/30/2014 0.793 0.8 0.77 0.784 43,393
09/29/2014 0.75 0.79 0.721 0.79 117,720
09/26/2014 0.68 0.7295 0.68 0.7102 36,860
09/25/2014 0.68 0.75 0.68 0.7 64,506
09/24/2014 0.7 0.75 0.7 0.7203 81,969
09/23/2014 0.78 0.81 0.72 0.73 60,865
09/22/2014 0.81 0.83 0.74 0.82 78,711
09/19/2014 0.76 0.81 0.7106 0.81 260,795
09/18/2014 0.84 0.84 0.7772 0.79 152,481
09/17/2014 0.84 0.86 0.82 0.82 36,606
09/16/2014 0.84 0.85 0.81 0.83 43,053
09/15/2014 0.84 0.89 0.84 0.85 47,621
09/12/2014 0.88 0.9 0.85 0.86 49,353
09/11/2014 0.88 0.89 0.88 0.8875 29,981
09/10/2014 0.86 0.89 0.85 0.86 62,673
09/09/2014 0.89 0.9111 0.85 0.88 77,328
09/08/2014 0.94 0.94 0.85 0.89 100,778
09/05/2014 0.937 0.94 0.91 0.9289 15,959
09/04/2014 0.95 0.97 0.911 0.93 30,974
09/03/2014 0.97 0.9757 0.9328 0.95 35,935
09/02/2014 0.99 0.99 0.93 0.9625 65,806
08/29/2014 0.98 0.9896 0.9627 0.98 64,991
08/28/2014 0.95 0.9805 0.94 0.9788 86,228
08/27/2014 0.96 1 0.9235 0.9384 93,114
*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?