Historical Stock Prices

ACUR 
$0.81
*  
0.02
2.53%
Get ACUR Alerts
*Delayed - data as of Sep. 19, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
12/24/2013 1.66 1.71 1.66 1.7 136,096
12/23/2013 1.59 1.69 1.589 1.6799 372,983
12/20/2013 1.57 1.6 1.54 1.59 240,974
12/19/2013 1.57 1.58 1.55 1.56 250,595
12/18/2013 1.52 1.58 1.52 1.57 101,933
12/17/2013 1.55 1.57 1.51 1.54 111,428
12/16/2013 1.56 1.5899 1.519 1.54 251,888
12/13/2013 1.57 1.57 1.5 1.51 353,480
12/12/2013 1.6 1.61 1.55 1.55 333,579
12/11/2013 1.68 1.68 1.6 1.62 306,707
12/10/2013 1.7 1.7 1.61 1.67 455,654
12/09/2013 1.76 1.85 1.66 1.68 1,340,049
12/06/2013 1.72 1.7499 1.66 1.69 115,330
12/05/2013 1.72 1.74 1.7 1.7 103,596
12/04/2013 1.74 1.75 1.7 1.72 92,627
12/03/2013 1.7 1.77 1.7 1.73 309,740
12/02/2013 1.7 1.749 1.68 1.68 180,917
11/29/2013 1.7 1.75 1.68 1.72 176,662
11/27/2013 1.68 1.74 1.68 1.7 94,870
11/26/2013 1.68 1.75 1.6701 1.71 293,833
11/25/2013 1.66 1.71 1.63 1.67 150,939
11/22/2013 1.64 1.66 1.63 1.63 63,923
11/21/2013 1.63 1.65 1.62 1.62 183,023
11/20/2013 1.64 1.67 1.62 1.64 48,315
11/19/2013 1.64 1.6899 1.62 1.64 106,739
11/18/2013 1.7 1.72 1.63 1.65 114,158
11/15/2013 1.6 1.7 1.6 1.7 194,979
11/14/2013 1.64 1.68 1.63 1.63 89,700
11/13/2013 1.69 1.6999 1.65 1.66 70,660
11/12/2013 1.71 1.71 1.62 1.68 123,922
11/11/2013 1.6 1.73 1.6 1.71 241,801
11/08/2013 1.6 1.62 1.59 1.61 142,931
11/07/2013 1.64 1.686 1.58 1.58 262,282
11/06/2013 1.73 1.75 1.65 1.66 331,551
11/05/2013 1.88 1.88 1.73 1.745 534,837
11/04/2013 1.73 1.86 1.7299 1.73 414,474
11/01/2013 1.71 1.76 1.7 1.72 137,489
10/31/2013 1.74 1.74 1.7 1.7 98,014
10/30/2013 1.74 1.76 1.72 1.74 160,566
10/29/2013 1.75 1.75 1.71 1.72 143,674
10/28/2013 1.74 1.76 1.7 1.73 138,724
10/25/2013 1.72 1.75 1.71 1.73 156,921
10/24/2013 1.75 1.77 1.71 1.72 246,224
10/23/2013 1.73 1.74 1.7101 1.73 131,638
10/22/2013 1.72 1.76 1.71 1.73 106,425
10/21/2013 1.74 1.77 1.69 1.71 268,623
10/18/2013 1.79 1.8 1.74 1.75 157,186
10/17/2013 1.75 1.79 1.73 1.775 140,223
10/16/2013 1.7 1.8 1.7 1.75 192,620
10/15/2013 1.77 1.77 1.7 1.7 485,354
10/14/2013 1.84 1.85 1.71 1.77 432,488
10/11/2013 1.88 1.88 1.77 1.82 454,694
10/10/2013 2.19 2.23 1.82 1.88 3,135,021
10/09/2013 1.73 1.73 1.68 1.69 137,461
10/08/2013 1.79 1.82 1.68 1.73 234,050
10/07/2013 1.66 1.8199 1.66 1.77 314,416
10/04/2013 1.73 1.77 1.71 1.71 268,334
10/03/2013 1.82 1.83 1.7 1.72 352,523
10/02/2013 1.86 1.875 1.8 1.82 292,586
10/01/2013 1.86 1.95 1.81 1.88 364,032
09/30/2013 1.8 1.93 1.76 1.9 947,875
09/27/2013 1.72 1.79 1.66 1.78 395,314
09/26/2013 1.81 1.89 1.64 1.71 828,226
09/25/2013 1.95 1.98 1.81 1.81 1,207,863
09/24/2013 1.55 2.08 1.55 1.9 7,299,036
09/23/2013 1.44 1.5 1.44 1.49 271,854
09/20/2013 1.59 1.62 1.36 1.4 680,240
09/19/2013 1.68 1.82 1.57 1.58 1,649,847
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?