Historical Stock Prices

ACUR 
$0.491
*  
0.029
5.58%
Get ACUR Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
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
08/26/2014 0.9 0.938 0.89 0.92 14,273
08/25/2014 0.93 0.935 0.9 0.9199 59,305
08/22/2014 0.8818 0.92 0.8667 0.9099 44,363
08/21/2014 0.92 0.9312 0.9001 0.9025 64,434
08/20/2014 0.88 0.9 0.88 0.8902 25,368
08/19/2014 0.86 0.9 0.86 0.88 79,802
08/18/2014 0.9 0.92 0.8602 0.89 88,685
08/15/2014 0.89 0.8991 0.86 0.8901 83,161
08/14/2014 0.88 0.88 0.8361 0.865 70,541
08/13/2014 0.8991 0.8991 0.84 0.89 49,373
08/12/2014 0.8991 0.8991 0.8801 0.8896 38,950
08/11/2014 0.89 0.8991 0.85 0.8961 45,741
08/08/2014 0.886 0.899 0.8804 0.899 69,109
08/07/2014 0.86 0.896 0.8294 0.8901 128,930
08/06/2014 0.9 0.9116 0.8121 0.861 335,493
08/05/2014 1.02 1.02 0.9 0.9216 277,141
08/04/2014 1.04 1.04 1.01 1.02 90,361
08/01/2014 1.03 1.04 1.01 1.03 44,946
07/31/2014 1.04 1.045 1.02 1.04 33,604
07/30/2014 1 1.06 1 1.04 65,931
07/29/2014 1.03 1.08 1.01 1.01 60,476
07/28/2014 1.04 1.08 1.02 1.05 43,844
07/25/2014 1.04 1.09 1.04 1.06 123,182
07/24/2014 1.05 1.08 1.0303 1.06 18,298
07/23/2014 1.01 1.081 1.01 1.03 107,001
07/22/2014 1.02 1.04 1.01 1.01 112,511
07/21/2014 1.05 1.07 1.03 1.03 56,920
07/18/2014 1.04 1.08 1.036 1.05 111,308
07/17/2014 1.03 1.1 1.03 1.03 59,681
07/16/2014 1.07 1.0723 1.05 1.05 72,862
07/15/2014 1.05 1.095 1.05 1.06 56,028
07/14/2014 1.08 1.09 1.06 1.09 20,799
07/11/2014 1.07 1.08 1.06 1.06 25,800
07/10/2014 1.05 1.09 1.05 1.088 26,864
07/09/2014 1.09 1.09 1.05 1.08 40,936
07/08/2014 1.09 1.13 1.06 1.09 122,295
07/07/2014 1.13 1.13 1.092 1.11 97,396
07/03/2014 1.08 1.13 1.08 1.1 73,369
07/02/2014 1.12 1.12 1.08 1.09 23,491
07/01/2014 1.12 1.1299 1.05 1.08 84,885
06/30/2014 1.05 1.12 1.05 1.09 57,053
06/27/2014 1.09 1.09 1.07 1.09 45,379
06/26/2014 1.05 1.1 1.05 1.08 13,070
06/25/2014 1.08 1.14 1.06 1.06 105,844
06/24/2014 1.12 1.15 1.0819 1.1 81,301
06/23/2014 1.08 1.13 1.03 1.11 188,298
06/20/2014 1.0501 1.12 1.0501 1.07 146,367
06/19/2014 1.15 1.15 1.05 1.05 159,858
06/18/2014 1.1 1.18 1.0901 1.14 302,575
06/17/2014 1.03 1.12 1.03 1.09 183,064
06/16/2014 1.05 1.05 1.03 1.04 120,512
06/13/2014 1.014 1.04 1.01 1.04 64,818
06/12/2014 1.01 1.04 1 1 114,097
06/11/2014 1.01 1.03 1 1.03 99,765
06/10/2014 0.98 1.02 0.98 1.01 195,778
06/09/2014 1.02 1.06 0.98 0.99 420,571
06/06/2014 1.02 1.07 1.02 1.04 59,218
06/05/2014 1.03 1.07 1.03 1.03 89,998
06/04/2014 1.07 1.08 1.02 1.05 101,038
06/03/2014 1.04 1.08 1.01 1.07 213,797
06/02/2014 1.06 1.11 1.02 1.06 162,763
05/30/2014 1.08 1.1 1.06 1.06 167,826
05/29/2014 1.14 1.15 1.08 1.09 147,580
05/28/2014 1 1.12 1 1.12 655,749
05/27/2014 1.23 1.26 1.23 1.26 108,901
05/23/2014 1.25 1.26 1.22 1.23 148,946
05/22/2014 1.2 1.26 1.2 1.24 150,889
05/21/2014 1.2 1.2299 1.2 1.2 22,290
05/20/2014 1.22 1.24 1.2 1.21 46,694
05/19/2014 1.18 1.258 1.18 1.22 104,963
05/16/2014 1.15 1.23 1.15 1.22 257,487
05/15/2014 1.17 1.19 1.08 1.13 411,504
05/14/2014 1.22 1.25 1.18 1.19 186,802
05/13/2014 1.264 1.264 1.211 1.22 119,757
05/12/2014 1.23 1.278 1.23 1.24 221,641
05/09/2014 1.22 1.29 1.22 1.23 65,660
05/08/2014 1.28 1.3 1.22 1.23 133,162
05/07/2014 1.3 1.32 1.27 1.28 159,965
05/06/2014 1.3 1.35 1.29 1.3 132,219
05/05/2014 1.31 1.34 1.31 1.31 144,655
05/02/2014 1.36 1.379 1.34 1.36 43,889
05/01/2014 1.38 1.3994 1.36 1.36 58,633
04/30/2014 1.314 1.4 1.31 1.38 78,903
04/29/2014 1.32 1.4 1.31 1.32 64,307
04/28/2014 1.38 1.38 1.3 1.32 102,259
04/25/2014 1.44 1.4499 1.3701 1.38 60,947
04/24/2014 1.4 1.43 1.36 1.41 86,063
04/23/2014 1.33 1.3901 1.33 1.37 60,760
04/22/2014 1.36 1.4 1.3 1.33 166,142
04/21/2014 1.3 1.36 1.29 1.34 179,171
04/17/2014 1.28 1.33 1.25 1.295 127,858
04/16/2014 1.26 1.3 1.26 1.28 56,246
04/15/2014 1.3 1.34 1.2 1.3 406,989
04/14/2014 1.3 1.35 1.28 1.28 167,458
04/11/2014 1.32 1.33 1.17 1.29 394,694
04/10/2014 1.35 1.3501 1.32 1.32 243,532
04/09/2014 1.34 1.38 1.34 1.37 149,408
04/08/2014 1.31 1.3799 1.3 1.32 229,445
04/07/2014 1.4 1.45 1.29 1.29 574,750
04/04/2014 1.45 1.4799 1.4146 1.42 139,539
04/03/2014 1.5 1.5496 1.44 1.45 210,668
04/02/2014 1.5 1.515 1.46 1.5 180,310
04/01/2014 1.46 1.5 1.42 1.47 278,836
03/31/2014 1.5 1.5 1.44 1.46 275,763
03/28/2014 1.51 1.53 1.49 1.5 104,913
03/27/2014 1.5399 1.54 1.4604 1.49 277,486
03/26/2014 1.63 1.63 1.52 1.53 268,774
03/25/2014 1.56 1.65 1.56 1.595 193,135
03/24/2014 1.66 1.69 1.5 1.56 586,617
03/21/2014 1.72 1.72 1.65 1.65 397,486
03/20/2014 1.77 1.7799 1.71 1.71 251,568
03/19/2014 1.78 1.8 1.75 1.76 179,658
03/18/2014 1.79 1.79 1.7224 1.78 236,346
03/17/2014 1.73 1.81 1.72 1.8 580,838
03/14/2014 1.75 1.7519 1.69 1.7 294,008
03/13/2014 1.81 1.88 1.71 1.76 764,421
03/12/2014 1.7 1.88 1.63 1.81 1,930,366
03/11/2014 1.69 1.71 1.67 1.68 224,087
03/10/2014 1.71 1.7101 1.67 1.67 253,287
03/07/2014 1.75 1.75 1.69 1.73 303,227
03/06/2014 1.73 1.79 1.7 1.72 453,328
03/05/2014 1.85 1.85 1.7 1.76 739,600
03/04/2014 1.9 1.92 1.72 1.82 1,378,360
03/03/2014 2.03 2.1 1.93 1.97 458,554
02/28/2014 2.09 2.09 1.97 1.98 656,595
02/27/2014 1.96 2.12 1.92 2.03 1,442,346
02/26/2014 1.9 2 1.87 1.94 600,575
02/25/2014 1.95 1.98 1.89 1.89 236,877
02/24/2014 1.93 2 1.9001 1.93 360,448
02/21/2014 1.88 1.95 1.85 1.91 263,830
02/20/2014 1.92 1.92 1.86 1.88 168,606
02/19/2014 1.95 1.96 1.82 1.9 421,649
02/18/2014 1.88 2.05 1.87 1.89 1,477,932
02/14/2014 1.75 1.93 1.71 1.85 1,030,807
02/13/2014 1.67 1.77 1.67 1.76 399,684
02/12/2014 1.65 1.68 1.65 1.67 92,058
02/11/2014 1.67 1.68 1.64 1.65 134,171
02/10/2014 1.7 1.72 1.66 1.67 87,971
02/07/2014 1.6299 1.71 1.6001 1.71 101,757
02/06/2014 1.6 1.62 1.5899 1.59 129,715
02/05/2014 1.63 1.64 1.6 1.6 149,094
02/04/2014 1.65 1.6503 1.61 1.64 110,094
02/03/2014 1.7 1.7 1.63 1.64 132,819
01/31/2014 1.66 1.7 1.66 1.7 93,436
01/30/2014 1.71 1.71 1.6784 1.68 112,741
01/29/2014 1.64 1.71 1.64 1.69 188,504
01/28/2014 1.66 1.7 1.63 1.68 92,737
01/27/2014 1.69 1.69 1.62 1.65 267,082
01/24/2014 1.75 1.77 1.66 1.7 244,575
01/23/2014 1.78 1.84 1.76 1.7701 150,031
01/22/2014 1.81 1.91 1.79 1.79 502,937
01/21/2014 1.78 1.81 1.78 1.81 99,820
01/17/2014 1.83 1.8301 1.774 1.78 231,112
01/16/2014 1.8 1.82 1.76 1.82 164,297
01/15/2014 1.79 1.88 1.77 1.79 801,699
01/14/2014 1.71 1.77 1.71 1.77 151,489
01/13/2014 1.71 1.75 1.68 1.69 218,946
01/10/2014 1.78 1.7899 1.72 1.73 187,823
01/09/2014 1.76 1.77 1.7472 1.76 184,046
01/08/2014 1.75 1.76 1.72 1.74 172,896
01/07/2014 1.72 1.75 1.66 1.75 326,514
01/06/2014 1.66 1.7284 1.62 1.7284 296,306
01/03/2014 1.68 1.69 1.63 1.67 253,020
01/02/2014 1.64 1.68 1.64 1.68 184,604
12/31/2013 1.7 1.71 1.64 1.67 293,123
12/30/2013 1.67 1.71 1.65 1.66 238,760
12/27/2013 1.69 1.74 1.6701 1.68 176,204
12/26/2013 1.72 1.73 1.6705 1.71 118,846
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?