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 31, 2012 3.002 3.002 2.870 2.920 24,207 -0.05(-1.59%)
Jul 30, 2012 2.790 3.040 2.790 2.967 32,390 +0.18(+6.35%)
Jul 27, 2012 2.770 2.830 2.770 2.790 9,291 +0.02(+0.72%)
Jul 26, 2012 2.780 2.880 2.770 2.770 28,735 -0.09(-3.15%)
Jul 25, 2012 3.050 3.070 2.770 2.860 49,662 -0.25(-8.03%)
Jul 24, 2012 3.170 3.170 3.100 3.110 14,699 +0.01(+0.32%)
Jul 23, 2012 3.270 3.270 3.070 3.100 19,070 -0.20(-6.06%)
Jul 20, 2012 3.240 3.300 3.220 3.300 14,150 -0.03(-0.90%)
Jul 19, 2012 3.350 3.350 3.270 3.330 18,867 +0.03(+0.91%)
Jul 18, 2012 3.390 3.400 3.300 3.300 24,375 -0.01(-0.30%)
Jul 17, 2012 3.190 3.400 3.190 3.310 37,963 +0.01(+0.30%)
Jul 16, 2012 3.400 3.400 3.200 3.300 110,078 -0.10(-2.94%)
Jul 13, 2012 3.430 3.600 3.380 3.400 14,886 -0.03(-0.88%)
Jul 12, 2012 3.340 3.700 3.300 3.430 118,426 +0.14(+4.26%)
Jul 11, 2012 3.320 3.350 3.260 3.290 73,600 +0.08(+2.49%)
Jul 10, 2012 3.300 3.350 3.200 3.210 48,123 -0.04(-1.23%)
Jul 09, 2012 3.250 3.400 3.240 3.250 78,530 +0.00(+0.00%)
Jul 06, 2012 3.220 3.250 3.170 3.250 26,625 +0.03(+0.93%)
Jul 05, 2012 3.280 3.350 3.200 3.220 23,941 -0.03(-0.96%)
Jul 03, 2012 3.590 3.590 3.250 3.251 21,661 -0.05(-1.48%)
Jul 02, 2012 3.260 3.493 3.260 3.300 27,571 +0.05(+1.54%)
Jun 29, 2012 3.300 3.862 3.200 3.250 44,930 -0.04(-1.22%)
Jun 28, 2012 3.210 3.290 3.210 3.290 430 +0.04(+1.23%)
Jun 27, 2012 3.250 3.260 3.250 3.250 3,700 -0.04(-1.22%)
Jun 26, 2012 3.140 3.290 3.140 3.290 1,300 +0.19(+6.13%)
Jun 25, 2012 3.110 3.352 3.100 3.100 3,526 +0.05(+1.64%)
Jun 22, 2012 3.176 3.250 3.050 3.050 18,527 +0.00(+0.00%)
Jun 21, 2012 3.010 3.070 3.010 3.050 3,500 +0.15(+5.17%)
Jun 19, 2012 2.900 2.900 2.900 2.900 400 +0.00(+0.00%)
Jun 18, 2012 2.940 2.980 2.900 2.900 2,204 -0.14(-4.61%)
Jun 15, 2012 3.150 3.150 2.770 3.040 9,703 -0.11(-3.49%)
Jun 14, 2012 3.200 3.200 3.100 3.150 4,400 +0.18(+6.06%)
Jun 12, 2012 3.000 2.970 2.970 2.970 3,200 -0.03(-0.92%)
Jun 11, 2012 2.990 2.998 2.990 2.998 490 +0.01(+0.25%)
Jun 08, 2012 3.050 3.150 2.975 2.990 12,610 -0.11(-3.55%)
Jun 07, 2012 3.100 3.100 3.100 3.100 300 -0.01(-0.32%)
Jun 06, 2012 3.090 3.200 2.950 3.110 4,550 -0.06(-1.97%)
Jun 05, 2012 3.172 3.172 3.172 3.172 100 +0.17(+5.75%)
Jun 04, 2012 2.970 3.100 2.890 3.000 4,213 -0.25(-7.69%)
Jun 01, 2012 2.900 3.250 2.890 3.250 2,000 +0.30(+10.17%)
May 31, 2012 3.150 3.200 2.950 2.950 5,340 -0.11(-3.59%)
May 30, 2012 3.320 3.340 2.950 3.060 8,457 -0.34(-10.00%)
May 29, 2012 3.540 3.550 3.400 3.400 800 -0.13(-3.68%)
May 25, 2012 3.530 3.530 3.530 3.530 100 +0.07(+2.17%)
May 24, 2012 3.450 3.455 3.450 3.455 875 +0.00(+0.14%)
May 23, 2012 3.430 3.450 3.430 3.450 1,100 +0.04(+1.05%)
May 22, 2012 3.450 3.450 3.400 3.414 1,200 -0.04(-1.04%)
May 21, 2012 3.590 3.590 3.450 3.450 2,798 -0.15(-4.17%)
May 18, 2012 3.600 3.650 3.330 3.600 4,878 -0.05(-1.37%)
May 17, 2012 3.600 3.650 3.500 3.650 1,377 +0.05(+1.39%)
May 16, 2012 3.600 3.650 3.600 3.600 1,811 -0.05(-1.37%)
May 15, 2012 3.500 3.650 3.390 3.650 7,189 +0.15(+4.29%)
May 14, 2012 3.720 3.750 3.500 3.500 2,326 -0.02(-0.57%)
May 10, 2012 3.600 3.520 3.520 3.520 5,600 -0.17(-4.61%)
May 09, 2012 3.690 3.690 3.690 3.690 1,000 +0.19(+5.43%)
May 08, 2012 3.800 3.800 3.500 3.500 3,200 -0.30(-7.88%)
May 07, 2012 3.800 3.800 3.799 3.799 2,631 -0.00(-0.02%)
May 04, 2012 3.790 3.800 3.420 3.800 5,621 +0.00(+0.00%)
May 03, 2012 3.800 3.810 3.800 3.800 2,618 +0.00(+0.00%)
May 02, 2012 3.770 4.000 3.770 3.800 14,172 +0.03(+0.80%)
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.