Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 4.010 4.470 3.930 4.100 9,956 +0.11(+2.76%)
Jul 28, 2011 3.930 4.170 3.930 3.990 6,740 +0.02(+0.50%)
Jul 27, 2011 4.180 4.260 3.970 3.970 30,200 -0.21(-5.02%)
Jul 26, 2011 4.260 4.334 4.080 4.180 9,900 -0.14(-3.24%)
Jul 25, 2011 4.420 4.420 4.290 4.320 7,780 -0.06(-1.37%)
Jul 22, 2011 4.440 4.510 4.270 4.380 46,818 -0.02(-0.45%)
Jul 21, 2011 4.410 4.550 4.390 4.400 6,312 -0.10(-2.22%)
Jul 20, 2011 4.480 4.600 4.400 4.500 3,900 +0.02(+0.45%)
Jul 19, 2011 4.480 4.480 4.480 4.480 100 +0.06(+1.36%)
Jul 18, 2011 4.400 4.520 4.400 4.420 2,126 +0.00(+0.00%)
Jul 15, 2011 4.600 4.600 4.360 4.420 10,297 -0.22(-4.78%)
Jul 14, 2011 4.575 4.680 4.575 4.642 1,527 +0.07(+1.58%)
Jul 13, 2011 4.580 4.700 4.570 4.570 6,133 +0.00(+0.00%)
Jul 12, 2011 4.310 4.660 4.310 4.570 11,860 +0.26(+6.03%)
Jul 11, 2011 4.230 4.380 4.230 4.310 5,050 +0.06(+1.41%)
Jul 08, 2011 4.320 4.320 4.240 4.250 8,670 -0.12(-2.75%)
Jul 07, 2011 4.428 4.428 4.350 4.370 3,800 -0.10(-2.22%)
Jul 05, 2011 4.390 4.469 4.469 4.469 2,700 +0.07(+1.57%)
Jul 01, 2011 4.450 4.500 4.400 4.400 9,545 -0.19(-4.14%)
Jun 30, 2011 4.555 4.680 4.510 4.590 9,477 +0.08(+1.77%)
Jun 29, 2011 4.510 4.570 4.510 4.510 500 +0.00(+0.00%)
Jun 28, 2011 4.570 4.630 4.500 4.510 3,350 +0.02(+0.45%)
Jun 27, 2011 4.500 4.740 4.450 4.490 12,113 -0.05(-1.10%)
Jun 24, 2011 4.430 4.550 4.370 4.540 9,124 +0.05(+1.11%)
Jun 23, 2011 4.460 4.550 4.340 4.490 5,670 +0.04(+0.90%)
Jun 22, 2011 4.460 4.500 4.450 4.450 725 +0.04(+0.91%)
Jun 21, 2011 4.410 4.650 4.350 4.410 22,383 +0.10(+2.32%)
Jun 20, 2011 4.310 4.470 4.250 4.310 11,400 +0.09(+2.13%)
Jun 17, 2011 4.680 5.000 4.200 4.220 24,461 -0.37(-8.06%)
Jun 16, 2011 4.560 4.740 4.550 4.590 1,794 +0.00(+0.00%)
Jun 15, 2011 4.570 4.710 4.360 4.590 11,800 +0.03(+0.66%)
Jun 14, 2011 4.740 4.740 4.510 4.560 8,151 -0.08(-1.72%)
Jun 13, 2011 4.500 4.740 4.500 4.640 10,647 +0.14(+3.11%)
Jun 10, 2011 4.600 4.610 4.500 4.500 4,400 -0.19(-4.05%)
Jun 09, 2011 4.520 4.740 4.490 4.690 19,863 +0.29(+6.59%)
Jun 08, 2011 4.550 4.640 4.230 4.400 15,494 -0.21(-4.56%)
Jun 07, 2011 4.740 4.740 4.410 4.610 12,023 -0.14(-2.95%)
Jun 06, 2011 4.821 4.821 4.740 4.750 20,940 +0.01(+0.21%)
Jun 03, 2011 4.800 4.820 4.700 4.740 31,600 +0.69(+17.04%)
May 24, 2011 4.090 4.090 4.020 4.050 11,276 -0.02(-0.49%)
May 23, 2011 4.150 4.150 4.020 4.070 23,501 -0.10(-2.40%)
May 20, 2011 4.220 4.380 4.170 4.170 14,075 -0.02(-0.48%)
May 19, 2011 4.000 4.220 3.950 4.190 58,098 +0.15(+3.71%)
May 18, 2011 3.740 4.180 3.723 4.040 47,671 +0.36(+9.78%)
May 17, 2011 3.690 3.750 3.650 3.680 5,098 +0.03(+0.82%)
May 16, 2011 3.580 3.750 3.580 3.650 4,747 +0.15(+4.28%)
May 13, 2011 3.500 3.572 3.480 3.500 5,015 +0.06(+1.75%)
May 12, 2011 3.210 3.440 3.210 3.440 301 +0.09(+2.69%)
May 11, 2011 3.356 3.356 3.300 3.350 2,693 +0.07(+2.03%)
May 10, 2011 3.290 3.530 3.231 3.284 28,711 -0.10(-2.86%)
May 09, 2011 3.480 3.480 3.210 3.380 5,145 -0.05(-1.46%)
May 06, 2011 3.350 3.430 3.350 3.430 26,976 +0.13(+3.94%)
May 05, 2011 3.290 3.300 3.290 3.300 200 +0.10(+3.12%)
May 04, 2011 3.350 3.350 3.100 3.200 11,550 -0.15(-4.48%)
May 03, 2011 3.350 3.409 3.350 3.350 1,395 -0.06(-1.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.