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 29, 2017 4.400 4.650 4.300 4.600 1,581,165 +0.25(+5.75%)
Sep 28, 2017 4.350 4.500 4.225 4.350 1,068,880 -0.05(-1.14%)
Sep 27, 2017 4.300 4.450 4.150 4.400 1,775,490 +0.15(+3.53%)
Sep 26, 2017 4.050 4.700 4.000 4.250 4,445,842 +0.35(+8.97%)
Sep 25, 2017 3.350 3.950 3.321 3.900 3,814,264 +0.55(+16.42%)
Sep 22, 2017 3.200 3.350 3.150 3.350 820,336 +0.15(+4.69%)
Sep 21, 2017 3.250 3.250 3.150 3.200 1,818,745 +0.00(+0.00%)
Sep 20, 2017 3.250 3.300 3.200 3.200 1,168,358 +0.00(+0.00%)
Sep 19, 2017 3.250 3.300 3.200 3.200 900,867 +0.00(+0.00%)
Sep 18, 2017 3.150 3.250 3.150 3.200 1,232,846 +0.10(+3.23%)
Sep 15, 2017 3.000 3.150 2.950 3.100 1,116,705 +0.10(+3.33%)
Sep 14, 2017 3.150 3.200 3.000 3.000 1,914,025 -0.15(-4.76%)
Sep 13, 2017 3.200 3.250 3.150 3.150 1,333,786 -0.10(-3.08%)
Sep 12, 2017 3.300 3.300 3.200 3.250 901,206 +0.05(+1.56%)
Sep 11, 2017 3.350 3.390 3.150 3.200 1,051,764 -0.10(-3.03%)
Sep 08, 2017 3.200 3.450 3.200 3.300 2,396,279 +0.05(+1.54%)
Sep 07, 2017 3.250 3.250 3.120 3.250 548,023 +0.00(+0.00%)
Sep 06, 2017 3.400 3.400 3.200 3.250 683,167 -0.05(-1.52%)
Sep 05, 2017 3.250 3.325 3.150 3.300 818,918 +0.05(+1.54%)
Sep 01, 2017 3.300 3.350 3.250 3.250 385,546 -0.05(-1.52%)
Aug 31, 2017 3.400 3.450 3.300 3.300 974,793 -0.05(-1.49%)
Aug 30, 2017 3.300 3.450 3.300 3.350 1,581,146 +0.15(+4.69%)
Aug 29, 2017 3.100 3.300 3.100 3.200 2,493,952 +0.15(+4.92%)
Aug 28, 2017 3.050 3.100 3.000 3.050 1,084,598 +0.10(+3.39%)
Aug 25, 2017 3.050 3.100 2.950 2.950 1,136,886 -0.02(-0.84%)
Aug 24, 2017 3.050 3.050 2.950 2.975 728,018 -0.02(-0.83%)
Aug 23, 2017 3.000 3.050 2.950 3.000 797,195 +0.05(+1.69%)
Aug 22, 2017 2.900 3.000 2.855 2.950 540,304 +0.00(+0.00%)
Aug 21, 2017 2.950 3.000 2.850 2.950 388,882 +0.00(+0.00%)
Aug 18, 2017 3.000 3.050 2.900 2.950 468,777 -0.05(-1.67%)
Aug 17, 2017 3.000 3.050 2.950 3.000 409,320 +0.00(+0.00%)
Aug 16, 2017 2.950 3.050 2.950 3.000 389,603 +0.02(+0.84%)
Aug 15, 2017 3.000 3.100 2.950 2.975 391,387 -0.07(-2.46%)
Aug 14, 2017 2.950 3.100 2.925 3.050 572,556 +0.10(+3.39%)
Aug 11, 2017 3.000 3.100 2.900 2.950 724,268 +0.00(+0.00%)
Aug 10, 2017 3.100 3.125 2.900 2.950 1,189,459 -0.05(-1.67%)
Aug 09, 2017 3.000 3.100 2.850 3.000 1,600,938 +0.10(+3.45%)
Aug 08, 2017 2.950 3.000 2.850 2.900 700,114 -0.05(-1.69%)
Aug 07, 2017 2.950 3.000 2.800 2.950 852,258 +0.05(+1.72%)
Aug 04, 2017 3.000 2.700 2.900 1,242,263 +0.12(+4.50%)
Aug 03, 2017 3.000 3.025 2.750 2.775 909,885 -0.18(-5.93%)
Aug 02, 2017 3.300 3.350 2.850 2.950 2,606,403 -0.45(-13.24%)
Aug 01, 2017 3.550 3.650 3.100 3.400 5,365,137 -0.50(-12.82%)
Jul 31, 2017 3.750 4.050 3.550 3.900 2,677,757 +0.25(+6.85%)
Jul 28, 2017 3.450 3.700 3.450 3.650 794,517 +0.20(+5.80%)
Jul 27, 2017 3.700 3.705 3.450 3.450 1,059,342 -0.25(-6.76%)
Jul 26, 2017 3.700 3.850 3.650 3.700 907,373 -0.10(-2.63%)
Jul 25, 2017 3.800 3.900 3.600 3.800 2,519,637 +0.15(+4.11%)
Jul 24, 2017 3.200 3.650 3.150 3.650 2,323,442 +0.50(+15.87%)
Jul 21, 2017 3.150 3.250 3.050 3.150 847,371 +0.05(+1.61%)
Jul 20, 2017 3.150 2.950 3.100 914,772 +0.10(+3.33%)
Jul 19, 2017 3.100 3.150 2.850 3.000 1,636,976 -0.10(-3.23%)
Jul 18, 2017 3.100 3.200 3.050 3.100 3,153,623 -0.05(-1.59%)
Jul 17, 2017 2.850 3.300 2.800 3.150 11,021,388 +0.75(+31.25%)
Jul 14, 2017 2.300 2.550 2.225 2.400 2,335,423 +0.25(+11.63%)
Jul 13, 2017 2.200 2.250 2.150 2.150 258,992 -0.10(-4.44%)
Jul 12, 2017 2.250 2.250 2.150 2.250 482,754 +0.00(+0.00%)
Jul 11, 2017 2.200 2.275 2.150 2.250 577,254 +0.08(+3.45%)
Jul 10, 2017 2.100 2.250 2.050 2.175 1,221,969 +0.07(+3.57%)
Jul 07, 2017 2.100 2.133 2.050 2.100 352,411 +0.05(+2.44%)
Jul 06, 2017 2.050 2.100 2.025 2.050 299,948 +0.00(+0.00%)
Jul 05, 2017 2.100 2.131 2.050 2.050 365,617 -0.05(-2.38%)
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.