ACUR - Acura Pharmaceuticals, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20190.51000.51000.40000.40000.40001,900
Nov 20, 20190.39000.39000.39000.39000.390026,200
Nov 19, 20190.38000.39000.35000.39000.390015,400
Nov 18, 20190.40000.40000.37000.39000.390013,700
Nov 15, 20190.45000.45000.45000.45000.4500-
Nov 14, 20190.40000.45000.40000.45000.45001,500
Nov 13, 20190.41000.59000.41000.42000.42002,700
Nov 12, 20190.45000.45000.40000.40000.4000500
Nov 11, 20190.45000.45000.45000.45000.45007,900
Nov 08, 20190.51000.63000.40000.41000.410033,400
Nov 07, 20190.51000.51000.37000.37000.370010,500
Nov 06, 20190.29000.51000.29000.45000.45001,200
Nov 05, 20190.38000.47000.38000.38000.380013,500
Nov 04, 20190.37000.37000.37000.37000.3700300
Nov 01, 20190.29000.37000.29000.37000.37001,000
Oct 31, 20190.35000.37000.35000.36000.360011,900
Oct 30, 20190.32000.35000.32000.35000.35004,100
Oct 29, 20190.35000.35000.34000.34000.3400500
Oct 28, 20190.33000.34000.33000.33000.33004,600
Oct 25, 20190.32000.35000.32000.33000.33006,700
Oct 24, 20190.34000.35000.32000.32000.3200600
Oct 23, 20190.34000.34000.34000.34000.3400100
Oct 22, 20190.34000.34000.34000.34000.3400200
Oct 21, 20190.32000.34000.32000.34000.3400700
Oct 18, 20190.29000.35000.29000.35000.35003,100
Oct 17, 20190.29000.34000.29000.34000.340011,600
Oct 16, 20190.34000.34000.29000.29000.2900700
Oct 15, 20190.34000.34000.30000.31000.31004,800
Oct 14, 20190.29000.34000.29000.32000.32003,000
Oct 11, 20190.34000.34000.30000.30000.300011,100
Oct 10, 20190.42000.42000.29000.30000.300059,600
Oct 09, 20190.31000.38000.31000.36000.36003,000
Oct 08, 20190.39000.39000.37000.37000.370010,800
Oct 07, 20190.37000.37000.37000.37000.3700300
Oct 04, 20190.37000.37000.33000.37000.37008,700
Oct 03, 20190.39000.39000.37000.37000.37001,300
Oct 02, 20190.35000.35000.35000.35000.35001,300
Oct 01, 20190.30000.30000.30000.30000.3000-
Sep 30, 20190.30000.30000.30000.30000.3000200
Sep 27, 20190.38000.38000.35000.35000.35007,700
Sep 26, 20190.35000.35000.35000.35000.3500-
Sep 25, 20190.36000.36000.35000.35000.35003,100
Sep 24, 20190.31000.36000.31000.35000.35002,500
Sep 23, 20190.38000.38000.31000.36000.36006,500
Sep 20, 20190.34000.34000.34000.34000.3400-
Sep 19, 20190.34000.34000.34000.34000.34001,500
Sep 18, 20190.35000.35000.31000.34000.34008,100
Sep 17, 20190.27000.36000.27000.36000.3600700
Sep 16, 20190.34000.34000.34000.34000.34002,500
Sep 13, 20190.27000.31000.27000.31000.31001,700
Sep 12, 20190.27000.27000.27000.27000.2700300
Sep 11, 20190.31000.31000.30000.30000.30002,900
Sep 10, 20190.31000.31000.31000.31000.3100300
Sep 09, 20190.31000.36000.31000.31000.31008,400
Sep 06, 20190.45000.45000.31000.35000.350049,500
Sep 05, 20190.28000.33000.28000.33000.33006,600
Sep 04, 20190.27000.27000.27000.27000.27001,000
Sep 03, 20190.26000.26000.26000.26000.2600-
Aug 30, 20190.26000.26000.26000.26000.2600400
Aug 29, 20190.25000.25000.25000.25000.2500-
Aug 28, 20190.25000.25000.25000.25000.2500700
Aug 27, 20190.25000.27000.25000.27000.27002,000
Aug 26, 20190.27000.27000.23000.23000.23003,000
Aug 23, 20190.23000.23000.23000.23000.23002,100
Aug 22, 20190.23000.26000.23000.26000.26003,300
Aug 21, 20190.23000.23000.23000.23000.2300300
Aug 20, 20190.23000.23000.23000.23000.23001,100
Aug 19, 20190.23000.23000.23000.23000.2300-
Aug 16, 20190.23000.23000.23000.23000.2300-
Aug 15, 20190.23000.23000.23000.23000.2300200
Aug 14, 20190.23000.23000.23000.23000.23006,900
Aug 13, 20190.25000.25000.24000.24000.24001,700
Aug 12, 20190.24000.26000.24000.26000.260010,200
Aug 09, 20190.25000.25000.24000.25000.250014,700
Aug 08, 20190.24000.26000.24000.26000.26007,500
Aug 07, 20190.23000.25000.23000.25000.25002,900
Aug 06, 20190.23000.25000.23000.24000.2400700
Aug 05, 20190.23000.27000.23000.25000.2500100
Aug 02, 20190.23000.27000.23000.25000.2500100
Aug 01, 20190.23000.27000.23000.25000.25005,400
Jul 31, 20190.26000.26000.25000.25000.25006,200
Jul 30, 20190.23000.23000.23000.23000.230012,100
Jul 29, 20190.15000.23000.15000.23000.23001,200
Jul 26, 20190.23000.25000.23000.24000.24006,900
Jul 25, 20190.23000.25000.20000.25000.250017,200
Jul 24, 20190.22000.23000.20000.20000.200013,300
Jul 23, 20190.20000.20000.20000.20000.2000400
Jul 22, 20190.20000.21000.20000.20000.200033,000
Jul 19, 20190.15000.21000.15000.21000.21002,500
Jul 18, 20190.19000.19000.14000.14000.140024,600
Jul 17, 20190.19000.19000.19000.19000.1900900
Jul 16, 20190.20000.20000.20000.20000.2000200
Jul 15, 20190.20000.20000.20000.20000.2000-
Jul 12, 20190.20000.20000.20000.20000.20002,600
Jul 11, 20190.23000.23000.23000.23000.2300100
Jul 10, 20190.27000.27000.20000.20000.20005,300
Jul 09, 20190.21000.21000.21000.21000.21004,000
Jul 08, 20190.26000.26000.23000.23000.230013,900
Jul 05, 20190.27000.27000.25000.27000.270012,200
Jul 03, 20190.22000.27000.21000.27000.270030,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...