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 (%)
Sep 30, 2015 3.080 3.190 2.950 3.050 424,181 +0.05(+1.67%)
Sep 29, 2015 3.100 3.230 2.930 3.000 596,254 -0.11(-3.54%)
Sep 28, 2015 3.260 3.500 3.100 3.110 547,323 -0.29(-8.53%)
Sep 25, 2015 3.840 3.850 3.300 3.400 830,351 -0.40(-10.53%)
Sep 24, 2015 3.850 3.885 3.720 3.800 455,307 -0.12(-3.06%)
Sep 23, 2015 3.910 3.990 3.850 3.920 404,361 +0.02(+0.51%)
Sep 22, 2015 4.060 4.060 3.810 3.900 805,717 +0.01(+0.26%)
Sep 21, 2015 4.250 4.250 3.842 3.890 862,402 -0.08(-2.02%)
Sep 18, 2015 3.920 3.970 3.890 3.970 489,010 +0.02(+0.51%)
Sep 17, 2015 3.860 3.980 3.830 3.950 371,641 +0.06(+1.54%)
Sep 16, 2015 3.850 3.960 3.800 3.890 440,602 +0.04(+1.04%)
Sep 15, 2015 3.980 3.980 3.820 3.850 183,681 -0.09(-2.28%)
Sep 14, 2015 3.850 3.990 3.810 3.940 315,593 +0.09(+2.34%)
Sep 11, 2015 3.940 3.940 3.820 3.850 509,320 -0.11(-2.78%)
Sep 10, 2015 3.900 4.110 3.900 3.960 550,702 +0.03(+0.76%)
Sep 09, 2015 4.720 4.830 3.895 3.930 4,175,491 -0.16(-3.91%)
Sep 08, 2015 4.020 4.140 3.955 4.090 915,261 -0.20(-4.66%)
Sep 04, 2015 4.090 4.290 4.290 4.290 260,200 +0.17(+4.13%)
Sep 03, 2015 4.500 4.500 4.100 4.120 566,769 -0.36(-8.04%)
Sep 02, 2015 4.400 4.540 4.340 4.480 513,300 +0.11(+2.52%)
Sep 01, 2015 4.300 4.390 4.240 4.370 376,977 +0.09(+2.10%)
Aug 31, 2015 4.250 4.430 4.230 4.280 328,173 +0.04(+0.94%)
Aug 28, 2015 4.260 4.410 4.220 4.240 525,481 -0.07(-1.62%)
Aug 27, 2015 4.270 4.360 4.170 4.310 320,758 +0.10(+2.38%)
Aug 26, 2015 4.110 4.220 3.950 4.210 332,295 +0.19(+4.73%)
Aug 25, 2015 4.000 4.180 3.850 4.020 482,578 +0.19(+4.96%)
Aug 24, 2015 3.630 4.050 3.600 3.830 424,331 -0.22(-5.43%)
Aug 21, 2015 4.110 4.150 3.939 4.050 566,557 -0.07(-1.70%)
Aug 20, 2015 4.250 4.410 4.065 4.120 452,962 -0.13(-3.06%)
Aug 19, 2015 4.350 4.400 4.150 4.250 376,337 -0.10(-2.30%)
Aug 18, 2015 4.400 4.490 4.330 4.350 186,416 -0.08(-1.81%)
Aug 17, 2015 4.490 4.550 4.380 4.430 329,938 -0.04(-0.89%)
Aug 14, 2015 4.410 4.500 4.330 4.470 125,339 +0.09(+2.05%)
Aug 13, 2015 4.550 4.560 4.340 4.380 317,562 -0.17(-3.74%)
Aug 12, 2015 4.380 4.570 4.300 4.550 331,563 +0.09(+2.02%)
Aug 11, 2015 4.500 4.590 4.390 4.460 248,623 -0.07(-1.55%)
Aug 10, 2015 4.510 4.630 4.480 4.530 434,575 +0.03(+0.67%)
Aug 07, 2015 4.380 4.510 4.230 4.500 524,564 +0.13(+2.97%)
Aug 06, 2015 4.730 4.736 4.350 4.370 703,461 -0.33(-7.02%)
Aug 05, 2015 4.500 4.800 4.380 4.700 787,854 +0.25(+5.62%)
Aug 04, 2015 4.050 4.595 4.050 4.450 989,970 +0.40(+9.88%)
Aug 03, 2015 4.120 4.193 4.010 4.050 356,357 -0.07(-1.70%)
Jul 31, 2015 4.140 4.200 4.043 4.120 211,435 +0.00(+0.00%)
Jul 30, 2015 4.020 4.180 4.010 4.120 549,840 +0.11(+2.74%)
Jul 29, 2015 4.000 4.060 4.000 4.010 312,424 +0.01(+0.25%)
Jul 28, 2015 4.090 4.110 3.970 4.000 466,272 -0.08(-1.96%)
Jul 27, 2015 4.350 4.362 4.000 4.080 571,733 -0.34(-7.69%)
Jul 24, 2015 4.900 5.100 4.230 4.420 2,016,692 +0.00(+0.00%)
Jul 23, 2015 4.270 4.500 4.270 4.420 580,210 +0.17(+4.00%)
Jul 22, 2015 4.150 4.290 4.070 4.250 264,046 +0.05(+1.19%)
Jul 21, 2015 4.210 4.250 4.110 4.200 231,814 +0.00(+0.00%)
Jul 20, 2015 4.250 4.300 4.120 4.200 384,437 -0.05(-1.18%)
Jul 17, 2015 4.120 4.270 4.120 4.250 350,567 +0.14(+3.41%)
Jul 16, 2015 4.240 4.260 4.070 4.110 475,955 -0.11(-2.61%)
Jul 15, 2015 4.440 4.490 4.190 4.220 321,840 -0.16(-3.65%)
Jul 14, 2015 4.100 4.420 4.100 4.380 439,885 +0.26(+6.31%)
Jul 13, 2015 4.250 4.460 4.090 4.120 698,573 -0.08(-1.90%)
Jul 10, 2015 4.310 4.330 4.200 4.200 400,868 +0.02(+0.48%)
Jul 09, 2015 4.100 4.230 4.060 4.180 387,055 +0.13(+3.21%)
Jul 08, 2015 4.000 4.060 3.960 4.050 539,776 -0.01(-0.25%)
Jul 07, 2015 4.060 4.090 3.990 4.060 211,539 -0.01(-0.25%)
Jul 06, 2015 4.100 4.190 3.990 4.070 267,845 -0.07(-1.69%)
Jul 02, 2015 4.280 4.140 4.140 4.140 404,300 +0.03(+0.73%)
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.