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, 2014 5.860 6.000 5.420 5.490 1,095,540 -0.41(-6.95%)
Sep 29, 2014 5.450 6.000 5.410 5.900 1,361,685 +0.49(+9.06%)
Sep 26, 2014 5.510 5.750 5.270 5.410 3,864,520 -1.31(-19.49%)
Sep 25, 2014 6.930 7.050 6.600 6.720 492,977 -0.23(-3.31%)
Sep 24, 2014 6.610 7.105 6.610 6.950 496,020 +0.35(+5.30%)
Sep 23, 2014 6.600 6.680 6.520 6.600 491,684 -0.08(-1.20%)
Sep 22, 2014 7.060 7.060 6.560 6.680 707,202 -0.40(-5.65%)
Sep 19, 2014 7.370 7.410 7.060 7.080 598,062 -0.22(-3.08%)
Sep 18, 2014 7.320 7.570 7.270 7.305 312,085 +0.01(+0.21%)
Sep 17, 2014 7.250 7.490 7.180 7.290 431,135 +0.04(+0.55%)
Sep 16, 2014 7.260 7.410 7.060 7.250 468,867 -0.08(-1.09%)
Sep 15, 2014 7.930 7.970 7.279 7.330 1,124,139 -0.60(-7.57%)
Sep 12, 2014 8.000 8.090 7.850 7.930 657,433 -0.08(-1.00%)
Sep 11, 2014 7.930 8.240 7.840 8.010 567,401 +0.12(+1.52%)
Sep 10, 2014 7.830 7.920 7.660 7.890 507,699 +0.05(+0.64%)
Sep 09, 2014 8.040 8.250 7.770 7.840 779,522 -0.25(-3.09%)
Sep 08, 2014 7.390 8.110 7.390 8.090 969,217 +0.63(+8.45%)
Sep 05, 2014 7.500 7.560 7.360 7.460 537,498 -0.04(-0.53%)
Sep 04, 2014 7.510 7.620 7.460 7.500 557,345 +0.04(+0.54%)
Sep 03, 2014 7.500 7.640 7.380 7.460 699,841 -0.01(-0.13%)
Sep 02, 2014 7.200 7.540 7.140 7.470 642,562 +0.32(+4.48%)
Aug 29, 2014 7.150 7.150 7.150 7.150 415,100 +0.03(+0.42%)
Aug 28, 2014 7.230 7.490 6.960 7.120 773,233 -0.13(-1.79%)
Aug 27, 2014 6.960 7.450 6.870 7.250 1,067,386 +0.26(+3.72%)
Aug 26, 2014 6.700 7.010 6.640 6.990 723,515 +0.29(+4.33%)
Aug 25, 2014 6.650 6.900 6.556 6.700 643,835 +0.09(+1.36%)
Aug 22, 2014 6.390 6.650 6.370 6.610 585,676 +0.24(+3.77%)
Aug 21, 2014 6.460 6.570 6.340 6.370 628,860 -0.05(-0.78%)
Aug 20, 2014 6.700 6.800 6.410 6.420 634,286 -0.36(-5.31%)
Aug 19, 2014 6.780 6.820 6.510 6.780 442,294 -0.02(-0.29%)
Aug 18, 2014 6.560 6.930 6.490 6.800 694,558 +0.32(+4.94%)
Aug 15, 2014 6.570 6.650 6.250 6.480 448,647 -0.04(-0.61%)
Aug 14, 2014 6.460 6.740 6.440 6.520 504,406 +0.08(+1.24%)
Aug 13, 2014 6.220 6.520 6.060 6.440 810,722 +0.30(+4.89%)
Aug 12, 2014 6.400 6.500 6.080 6.140 1,360,277 -0.31(-4.81%)
Aug 11, 2014 6.490 6.640 6.400 6.450 635,119 -0.02(-0.31%)
Aug 08, 2014 6.300 6.420 6.230 6.470 426,452 +0.15(+2.37%)
Aug 07, 2014 6.400 6.400 6.140 6.320 1,057,420 -0.09(-1.40%)
Aug 06, 2014 6.450 6.650 6.330 6.410 890,429 -0.12(-1.84%)
Aug 05, 2014 6.640 6.740 6.425 6.530 833,683 -0.18(-2.68%)
Aug 04, 2014 6.890 7.030 6.610 6.710 901,983 -0.18(-2.61%)
Aug 01, 2014 6.960 7.150 6.750 6.890 950,036 -0.07(-1.01%)
Jul 31, 2014 6.440 7.110 6.440 6.960 2,354,211 +0.44(+6.75%)
Jul 30, 2014 6.510 6.690 6.310 6.520 1,226,064 +0.10(+1.56%)
Jul 29, 2014 6.220 6.760 6.160 6.420 2,600,666 +0.03(+0.47%)
Jul 28, 2014 6.870 7.330 6.110 6.390 15,719,760 -4.44(-41.00%)
Jul 25, 2014 10.98 11.38 10.52 10.83 3,997,300 +0.61(+5.97%)
Jul 24, 2014 10.80 10.86 10.10 10.22 1,741,571 -0.41(-3.86%)
Jul 23, 2014 10.10 11.00 9.960 10.63 1,881,345 +0.67(+6.73%)
Jul 22, 2014 10.18 10.28 9.920 9.960 635,332 -0.12(-1.19%)
Jul 21, 2014 10.06 10.42 9.890 10.08 1,277,340 +0.04(+0.40%)
Jul 18, 2014 9.180 10.24 9.180 10.04 1,306,790 +1.05(+11.68%)
Jul 17, 2014 9.570 9.600 8.980 8.990 1,278,596 -0.67(-6.94%)
Jul 16, 2014 10.24 10.24 9.620 9.660 629,113 -0.41(-4.07%)
Jul 15, 2014 10.50 10.52 9.910 10.07 959,562 -0.46(-4.37%)
Jul 14, 2014 10.77 10.82 10.38 10.53 499,512 -0.01(-0.09%)
Jul 11, 2014 10.25 10.84 10.11 10.54 622,111 +0.28(+2.73%)
Jul 10, 2014 10.25 10.41 9.730 10.26 582,325 -0.42(-3.93%)
Jul 09, 2014 10.54 10.89 10.19 10.68 661,459 +0.13(+1.23%)
Jul 08, 2014 11.48 11.53 10.39 10.55 1,081,172 -0.61(-5.47%)
Jul 07, 2014 11.60 11.65 10.92 11.16 1,715,181 -0.34(-2.96%)
Jul 03, 2014 11.28 11.50 11.50 11.50 546,900 +0.33(+2.95%)
Jul 02, 2014 10.90 11.32 10.88 11.17 1,069,446 +0.31(+2.85%)
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.