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 (%)
Nov 28, 2014 6.900 6.940 6.640 6.660 144,726 -0.24(-3.48%)
Nov 26, 2014 6.620 6.900 6.900 6.900 273,000 +0.27(+4.07%)
Nov 25, 2014 6.730 6.950 6.570 6.630 406,491 -0.09(-1.34%)
Nov 24, 2014 6.550 6.880 6.450 6.720 360,310 +0.22(+3.38%)
Nov 21, 2014 6.750 6.750 6.370 6.500 338,114 -0.12(-1.81%)
Nov 20, 2014 6.500 6.710 6.470 6.620 272,031 +0.09(+1.38%)
Nov 19, 2014 6.750 6.830 6.510 6.530 241,241 -0.30(-4.39%)
Nov 18, 2014 6.690 6.880 6.670 6.830 247,606 +0.14(+2.09%)
Nov 17, 2014 6.740 7.030 6.660 6.690 365,053 -0.10(-1.47%)
Nov 14, 2014 6.740 6.900 6.550 6.790 424,216 +0.02(+0.30%)
Nov 13, 2014 6.900 7.200 6.730 6.770 736,040 -0.18(-2.52%)
Nov 12, 2014 6.710 7.000 6.550 6.945 776,935 +0.02(+0.22%)
Nov 11, 2014 6.100 7.040 5.930 6.930 3,219,399 +0.90(+14.93%)
Nov 10, 2014 6.010 6.140 5.915 6.030 255,306 -0.01(-0.17%)
Nov 07, 2014 5.620 6.050 5.550 6.040 762,692 +0.41(+7.28%)
Nov 06, 2014 5.810 5.830 5.400 5.630 1,356,948 -0.58(-9.34%)
Nov 05, 2014 6.620 6.620 6.110 6.210 443,654 -0.36(-5.48%)
Nov 04, 2014 6.560 6.690 6.380 6.570 394,201 -0.07(-1.05%)
Nov 03, 2014 6.650 6.740 6.380 6.640 450,794 +0.01(+0.15%)
Oct 31, 2014 7.000 7.000 6.620 6.630 506,753 -0.31(-4.47%)
Oct 30, 2014 6.730 6.980 6.580 6.940 425,047 +0.19(+2.81%)
Oct 29, 2014 6.990 6.990 6.620 6.750 379,658 -0.25(-3.57%)
Oct 28, 2014 7.030 7.050 6.920 7.000 363,630 +0.03(+0.43%)
Oct 27, 2014 6.710 6.990 6.780 6.970 303,810 +0.19(+2.80%)
Oct 24, 2014 6.610 6.825 6.590 6.780 237,429 +0.13(+1.95%)
Oct 23, 2014 6.660 6.880 6.565 6.650 333,898 +0.04(+0.61%)
Oct 22, 2014 6.950 6.950 6.590 6.610 257,231 -0.24(-3.50%)
Oct 21, 2014 6.930 6.940 6.640 6.850 379,060 -0.05(-0.72%)
Oct 20, 2014 6.660 7.000 6.660 6.900 227,233 +0.16(+2.37%)
Oct 17, 2014 7.460 7.460 6.610 6.740 598,736 -0.61(-8.30%)
Oct 16, 2014 6.780 7.450 6.500 7.350 725,239 +0.47(+6.83%)
Oct 15, 2014 6.390 6.880 6.160 6.880 445,009 +0.40(+6.17%)
Oct 14, 2014 6.120 6.520 6.030 6.480 561,322 +0.39(+6.40%)
Oct 13, 2014 6.030 6.250 5.800 6.090 554,615 +0.03(+0.50%)
Oct 10, 2014 6.020 6.320 5.800 6.060 509,193 -0.01(-0.16%)
Oct 09, 2014 5.820 6.120 5.750 6.070 717,124 +0.22(+3.76%)
Oct 08, 2014 5.520 5.980 5.520 5.850 753,305 +0.20(+3.54%)
Oct 07, 2014 5.570 5.720 5.430 5.650 610,391 -0.03(-0.53%)
Oct 06, 2014 5.730 5.750 5.480 5.680 388,500 +0.00(+0.00%)
Oct 03, 2014 5.610 5.750 5.450 5.680 328,896 +0.19(+3.46%)
Oct 02, 2014 5.340 5.510 5.220 5.490 527,898 +0.16(+3.00%)
Oct 01, 2014 5.470 5.600 5.220 5.330 969,564 -0.16(-2.91%)
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%)
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.