Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

0.8600 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 (%)
Feb 29, 2012 58.20 59.00 55.00 56.40 162 -1.60(-2.76%)
Feb 28, 2012 57.78 59.40 57.78 58.00 67 +0.20(+0.35%)
Feb 27, 2012 58.20 61.40 57.80 57.80 237 +0.00(+0.00%)
Feb 24, 2012 58.00 60.40 55.00 57.80 361 -0.20(-0.35%)
Feb 23, 2012 55.00 58.00 55.00 58.00 20 -1.00(-1.69%)
Feb 22, 2012 60.00 60.00 55.00 59.00 206 -2.02(-3.30%)
Feb 21, 2012 60.00 61.02 60.00 61.02 47 +1.02(+1.69%)
Feb 17, 2012 60.20 64.00 60.00 60.00 533 +0.00(+0.00%)
Feb 16, 2012 60.40 60.40 60.00 60.00 24 -0.00(-0.00%)
Feb 15, 2012 60.40 60.40 60.00 60.00 100 -0.20(-0.33%)
Feb 14, 2012 60.00 60.44 60.00 60.20 39 +0.20(+0.33%)
Feb 13, 2012 64.00 68.00 59.80 60.00 1,106 -4.20(-6.54%)
Feb 10, 2012 64.80 65.60 64.20 64.20 150 -0.80(-1.23%)
Feb 09, 2012 66.00 66.24 65.00 65.00 120 -2.20(-3.27%)
Feb 08, 2012 67.60 67.82 66.00 67.20 421 -0.60(-0.88%)
Feb 07, 2012 65.00 69.60 65.00 67.80 361 +2.80(+4.31%)
Feb 06, 2012 68.60 70.32 63.60 65.00 730 -1.00(-1.52%)
Feb 03, 2012 62.40 70.16 62.40 66.00 782 +3.60(+5.77%)
Feb 02, 2012 64.60 66.00 62.40 62.40 691 -2.00(-3.10%)
Feb 01, 2012 69.00 75.00 64.40 64.40 1,262 -1.60(-2.42%)
Jan 31, 2012 57.20 70.60 57.20 66.00 2,872 +12.20(+22.68%)
Jan 30, 2012 53.40 56.40 50.00 53.80 271 +1.60(+3.07%)
Jan 27, 2012 50.00 59.40 49.45 52.20 350 +4.40(+9.21%)
Jan 26, 2012 49.60 49.60 47.80 47.80 154 -1.80(-3.63%)
Jan 25, 2012 49.80 49.80 49.60 49.60 37 -0.40(-0.80%)
Jan 24, 2012 50.40 51.60 50.00 50.00 102 -0.48(-0.95%)
Jan 23, 2012 55.20 60.00 50.40 50.48 846 -4.72(-8.55%)
Jan 20, 2012 58.00 58.00 55.20 55.20 188 -2.60(-4.50%)
Jan 19, 2012 57.80 57.80 57.80 57.80 90 +0.00(+0.00%)
Jan 18, 2012 58.40 58.40 53.80 57.80 220 -0.60(-1.03%)
Jan 17, 2012 58.40 62.00 58.40 58.40 156 +0.00(+0.00%)
Jan 13, 2012 59.80 60.00 58.40 58.40 117 -1.00(-1.68%)
Jan 12, 2012 56.40 61.60 56.40 59.40 825 +4.00(+7.22%)
Jan 11, 2012 42.60 58.40 42.60 55.40 872 +11.60(+26.48%)
Jan 10, 2012 41.00 44.00 41.00 43.80 160 +2.00(+4.78%)
Jan 09, 2012 41.60 42.40 41.60 41.80 280 +1.20(+2.96%)
Jan 06, 2012 42.00 42.40 40.60 40.60 583 -0.38(-0.94%)
Jan 05, 2012 40.00 41.40 40.00 40.98 232 +0.58(+1.45%)
Jan 04, 2012 39.00 42.50 39.00 40.40 210 +2.00(+5.21%)
Dec 30, 2011 41.60 42.00 35.20 38.40 1,018 -4.40(-10.28%)
Dec 29, 2011 42.80 42.82 42.80 42.80 50 +0.00(+0.00%)
Dec 28, 2011 41.60 42.80 41.60 42.80 73 +1.20(+2.88%)
Dec 27, 2011 42.60 45.00 41.00 41.60 857 -0.40(-0.96%)
Dec 23, 2011 42.80 46.00 42.00 42.00 532 -7.60(-15.32%)
Dec 21, 2011 51.60 51.60 49.60 49.60 370 -2.00(-3.88%)
Dec 19, 2011 51.60 51.60 51.60 51.60 0 -2.40(-4.44%)
Dec 16, 2011 55.40 55.40 53.80 54.00 65 -1.40(-2.53%)
Dec 15, 2011 55.60 55.60 55.40 55.40 87 +0.00(+0.00%)
Dec 13, 2011 55.40 55.40 55.40 55.40 0 +0.40(+0.73%)
Dec 12, 2011 55.00 55.00 55.00 55.00 230 +1.00(+1.85%)
Dec 09, 2011 54.60 54.60 54.00 54.00 145 -0.80(-1.46%)
Dec 07, 2011 54.80 54.80 54.80 54.80 30 +0.32(+0.59%)
Dec 06, 2011 54.48 54.48 54.48 54.48 10 -1.52(-2.71%)
Dec 05, 2011 57.00 57.00 56.00 56.00 70 -1.00(-1.75%)
Dec 02, 2011 58.00 59.58 57.00 57.00 408 -1.20(-2.06%)
Dec 01, 2011 58.00 59.31 46.20 58.20 994 -1.53(-2.56%)
Nov 30, 2011 59.00 60.40 57.60 59.73 500 +2.13(+3.70%)
Nov 29, 2011 57.60 57.60 57.00 57.60 185 -0.60(-1.03%)
Nov 28, 2011 57.60 58.20 56.40 58.20 413 +0.20(+0.34%)
Nov 25, 2011 58.20 58.20 58.00 58.00 130 -0.01(-0.01%)
Nov 23, 2011 58.40 59.00 58.01 58.01 71 +0.60(+1.05%)
Nov 22, 2011 57.40 57.40 57.40 57.40 30 -0.20(-0.34%)
Nov 21, 2011 59.00 59.00 57.60 57.60 153 +0.20(+0.34%)
Nov 18, 2011 57.40 57.40 57.40 57.40 50 -1.00(-1.71%)
Nov 17, 2011 58.40 58.40 58.40 58.40 5 +0.00(+0.00%)
Nov 16, 2011 59.00 59.00 58.40 58.40 165 -0.60(-1.02%)
Nov 15, 2011 59.20 60.80 54.60 59.00 156 +0.00(+0.00%)
Nov 14, 2011 57.00 66.40 57.00 59.00 5,106 +3.60(+6.50%)
Nov 11, 2011 57.00 57.00 55.40 55.40 10 +0.20(+0.36%)
Nov 10, 2011 54.90 57.78 54.60 55.20 115 -2.40(-4.17%)
Nov 09, 2011 57.60 57.60 57.60 57.60 5 +2.00(+3.60%)
Nov 08, 2011 58.00 58.00 55.60 55.60 95 -2.43(-4.19%)
Nov 04, 2011 58.40 58.03 58.03 58.03 205 -0.37(-0.63%)
Nov 03, 2011 58.40 58.40 58.40 58.40 50 -0.80(-1.35%)
Oct 31, 2011 58.40 59.20 59.20 59.20 330 +1.00(+1.72%)
Oct 28, 2011 58.60 61.00 58.20 58.20 416 -1.20(-2.02%)
Oct 27, 2011 60.40 65.00 59.20 59.40 215 +0.20(+0.34%)
Oct 26, 2011 60.00 61.00 56.40 59.20 352 -1.00(-1.66%)
Oct 25, 2011 62.00 62.00 60.00 60.20 390 -0.80(-1.31%)
Oct 24, 2011 58.00 62.20 57.00 61.00 645 +3.20(+5.54%)
Oct 20, 2011 57.80 57.80 57.80 57.80 0 -0.60(-1.03%)
Oct 18, 2011 58.40 58.40 58.40 58.40 0 +0.00(+0.00%)
Oct 17, 2011 59.40 59.40 58.40 58.40 293 -1.60(-2.67%)
Oct 14, 2011 59.40 60.00 59.40 60.00 283 -0.38(-0.64%)
Oct 13, 2011 60.00 60.38 58.00 60.38 340 +0.38(+0.64%)
Oct 12, 2011 59.00 60.00 59.00 60.00 15 -0.00(-0.00%)
Oct 11, 2011 60.00 60.00 60.00 60.00 25 -0.83(-1.36%)
Oct 06, 2011 60.80 60.83 60.83 60.83 105 -0.17(-0.28%)
Oct 04, 2011 61.00 61.00 61.00 61.00 0 -3.60(-5.57%)
Oct 03, 2011 65.00 65.00 64.20 64.60 95 +0.40(+0.62%)
Sep 30, 2011 65.10 65.10 64.20 64.20 50 -0.80(-1.23%)
Sep 29, 2011 65.00 65.00 65.00 65.00 45 +0.80(+1.25%)
Sep 28, 2011 65.00 66.80 64.20 64.20 106 -0.80(-1.23%)
Sep 27, 2011 66.00 66.00 64.00 65.00 460 +0.00(+0.00%)
Sep 26, 2011 66.00 66.00 65.00 65.00 40 +0.60(+0.93%)
Sep 23, 2011 66.00 66.00 64.00 64.40 256 -1.80(-2.72%)
Sep 22, 2011 67.60 68.40 66.02 66.20 146 -0.80(-1.19%)
Sep 21, 2011 69.00 69.00 66.00 67.00 295 -1.80(-2.62%)
Sep 20, 2011 68.00 70.00 67.20 68.80 457 +0.80(+1.18%)
Sep 19, 2011 65.00 68.00 65.00 68.00 326 +3.00(+4.62%)
Sep 16, 2011 68.00 68.20 64.20 65.00 568 -3.00(-4.41%)
Sep 15, 2011 69.80 69.80 68.00 68.00 154 -3.60(-5.03%)
Sep 14, 2011 69.40 71.60 67.12 71.60 101 +3.60(+5.29%)
Sep 13, 2011 69.20 70.00 67.60 68.00 503 +1.40(+2.10%)
Sep 12, 2011 64.40 68.00 64.40 66.60 99 +1.40(+2.15%)
Sep 09, 2011 65.20 65.20 65.20 65.20 10 -0.80(-1.21%)
Sep 08, 2011 68.00 68.00 66.00 66.00 10 +0.00(+0.00%)
Sep 07, 2011 64.00 68.00 64.00 66.00 450 +2.60(+4.10%)
Sep 06, 2011 62.80 68.00 62.80 63.40 545 +1.40(+2.26%)
Sep 01, 2011 67.00 62.00 62.00 62.00 555 -6.00(-8.82%)
Aug 31, 2011 64.20 68.00 64.00 68.00 374 +5.60(+8.97%)
Aug 30, 2011 65.20 65.20 62.40 62.40 80 -2.40(-3.70%)
Aug 29, 2011 65.60 65.60 64.80 64.80 79 +2.58(+4.15%)
Aug 26, 2011 62.20 62.22 62.20 62.22 15 +0.02(+0.03%)
Aug 25, 2011 62.00 63.00 62.00 62.20 95 +0.00(+0.00%)
Aug 24, 2011 61.00 63.58 61.00 62.20 200 +2.20(+3.67%)
Aug 23, 2011 58.00 61.60 58.00 60.00 182 +2.00(+3.45%)
Aug 22, 2011 66.80 70.00 58.00 58.00 876 -11.00(-15.94%)
Aug 19, 2011 68.60 70.00 68.60 69.00 20 -1.40(-1.99%)
Aug 17, 2011 71.40 70.40 70.40 70.40 25 +0.60(+0.86%)
Aug 16, 2011 69.80 69.80 69.80 69.80 5 -1.60(-2.24%)
Aug 15, 2011 75.00 75.00 68.80 71.40 210 -2.60(-3.51%)
Aug 12, 2011 74.00 77.60 72.40 74.00 455 +0.00(+0.00%)
Aug 11, 2011 75.60 79.20 74.00 74.00 205 +2.00(+2.78%)
Aug 10, 2011 71.40 72.00 68.60 72.00 348 +3.00(+4.35%)
Aug 09, 2011 73.80 77.40 69.00 69.00 246 -6.56(-8.68%)
Aug 08, 2011 78.60 78.60 73.00 75.56 510 -4.64(-5.79%)
Aug 05, 2011 79.20 80.20 78.80 80.20 110 +2.20(+2.82%)
Aug 04, 2011 79.00 79.00 78.00 78.00 30 -2.20(-2.74%)
Aug 03, 2011 81.00 81.44 80.20 80.20 65 +1.20(+1.52%)
Aug 02, 2011 79.60 83.00 79.00 79.00 65 -4.00(-4.82%)
Aug 01, 2011 82.60 87.60 79.00 83.00 76 +1.00(+1.22%)
Jul 29, 2011 80.20 89.40 78.60 82.00 497 +2.20(+2.76%)
Jul 28, 2011 78.60 83.40 78.60 79.80 337 +0.40(+0.50%)
Jul 27, 2011 83.60 85.20 79.40 79.40 1,510 -4.20(-5.02%)
Jul 26, 2011 85.20 86.68 81.60 83.60 495 -2.80(-3.24%)
Jul 25, 2011 88.40 88.40 85.80 86.40 389 -1.20(-1.37%)
Jul 22, 2011 88.79 90.20 85.40 87.60 2,340 -0.40(-0.45%)
Jul 21, 2011 88.20 91.00 87.80 88.00 315 -2.00(-2.22%)
Jul 20, 2011 89.60 92.00 88.00 90.00 195 +0.40(+0.45%)
Jul 19, 2011 89.60 89.60 89.60 89.60 5 +1.20(+1.36%)
Jul 18, 2011 88.00 90.40 88.00 88.40 106 +0.00(+0.00%)
Jul 15, 2011 92.00 92.00 87.20 88.40 514 -4.44(-4.78%)
Jul 14, 2011 91.51 93.60 91.51 92.84 76 +1.44(+1.58%)
Jul 13, 2011 91.60 94.00 91.40 91.40 306 +0.00(+0.00%)
Jul 12, 2011 86.20 93.20 86.20 91.40 593 +5.20(+6.03%)
Jul 11, 2011 84.60 87.60 84.60 86.20 252 +1.20(+1.41%)
Jul 08, 2011 86.40 86.40 84.80 85.00 433 -2.40(-2.75%)
Jul 07, 2011 88.56 88.56 87.00 87.40 190 -1.98(-2.22%)
Jul 05, 2011 87.80 89.38 89.38 89.38 135 +1.38(+1.57%)
Jul 01, 2011 89.00 90.00 88.00 88.00 477 -3.80(-4.14%)
Jun 30, 2011 91.10 93.60 90.20 91.80 473 +1.60(+1.77%)
Jun 29, 2011 90.20 91.40 90.20 90.20 25 +0.00(+0.00%)
Jun 28, 2011 91.40 92.60 90.00 90.20 167 +0.40(+0.45%)
Jun 27, 2011 90.00 94.80 89.00 89.80 605 -1.00(-1.10%)
Jun 24, 2011 88.60 91.00 87.40 90.80 456 +1.00(+1.11%)
Jun 23, 2011 89.20 91.00 86.80 89.80 283 +0.80(+0.90%)
Jun 22, 2011 89.20 90.00 89.00 89.00 36 +0.80(+0.91%)
Jun 21, 2011 88.20 93.00 87.00 88.20 1,119 +2.00(+2.32%)
Jun 20, 2011 86.20 89.40 85.00 86.20 570 +1.80(+2.13%)
Jun 17, 2011 93.60 100.00 84.00 84.40 1,223 -7.40(-8.06%)
Jun 16, 2011 91.20 94.80 91.00 91.80 89 +0.00(+0.00%)
Jun 15, 2011 91.40 94.20 87.20 91.80 590 +0.60(+0.66%)
Jun 14, 2011 94.80 94.80 90.20 91.20 407 -1.60(-1.72%)
Jun 13, 2011 90.00 94.80 90.00 92.80 532 +2.80(+3.11%)
Jun 10, 2011 92.00 92.20 90.00 90.00 220 -3.80(-4.05%)
Jun 09, 2011 90.40 94.80 89.80 93.80 993 +5.80(+6.59%)
Jun 08, 2011 91.00 92.80 84.60 88.00 774 -4.20(-4.56%)
Jun 07, 2011 94.80 94.80 88.20 92.20 601 -2.80(-2.95%)
Jun 06, 2011 96.42 96.42 94.80 95.00 1,047 +0.20(+0.21%)
Jun 03, 2011 96.00 96.40 94.00 94.80 1,580 +13.80(+17.04%)
May 24, 2011 81.80 81.80 80.40 81.00 563 -0.40(-0.49%)
May 23, 2011 83.00 83.00 80.40 81.40 1,175 -2.00(-2.40%)
May 20, 2011 84.40 87.60 83.40 83.40 703 -0.40(-0.48%)
May 19, 2011 80.00 84.40 79.00 83.80 2,904 +3.00(+3.71%)
May 18, 2011 74.80 83.60 74.45 80.80 2,383 +7.20(+9.78%)
May 17, 2011 73.80 75.00 73.00 73.60 254 +0.60(+0.82%)
May 16, 2011 71.60 75.00 71.60 73.00 237 +3.00(+4.28%)
May 13, 2011 70.00 71.44 69.60 70.00 250 +1.20(+1.75%)
May 12, 2011 64.20 68.80 64.20 68.80 15 +1.80(+2.69%)
May 11, 2011 67.12 67.12 66.00 67.00 134 +1.33(+2.03%)
May 10, 2011 65.80 70.60 64.62 65.67 1,435 -1.93(-2.86%)
May 09, 2011 69.60 69.60 64.20 67.60 257 -1.00(-1.46%)
May 06, 2011 67.00 68.60 67.00 68.60 1,348 +2.60(+3.94%)
May 05, 2011 65.80 66.00 65.80 66.00 10 +2.00(+3.12%)
May 04, 2011 67.00 67.00 62.00 64.00 577 -3.00(-4.48%)
May 03, 2011 67.00 68.18 67.00 67.00 69 -1.17(-1.72%)
May 02, 2011 68.17 68.20 68.17 68.17 60 -0.23(-0.33%)
Apr 29, 2011 68.60 68.60 66.00 68.40 462 +1.40(+2.09%)
Apr 28, 2011 68.80 68.80 66.60 67.00 980 -1.60(-2.33%)
Apr 27, 2011 64.00 69.60 61.60 68.60 956 +2.60(+3.94%)
Apr 26, 2011 64.80 66.00 60.40 66.00 1,504 +2.60(+4.10%)
Apr 25, 2011 64.80 64.80 63.40 63.40 79 +1.00(+1.60%)
Apr 21, 2011 65.40 65.60 62.40 62.40 97 +1.20(+1.96%)
Apr 20, 2011 60.00 63.60 58.02 61.20 470 +0.80(+1.32%)
Apr 19, 2011 65.00 65.00 60.40 60.40 245 -2.40(-3.82%)
Apr 18, 2011 64.20 64.20 60.60 62.80 810 -0.20(-0.32%)
Apr 15, 2011 64.20 64.20 63.00 63.00 90 +0.60(+0.96%)
Apr 14, 2011 65.00 65.00 62.00 62.40 332 -2.62(-4.03%)
Apr 13, 2011 65.74 66.00 65.00 65.02 142 +0.02(+0.03%)
Apr 12, 2011 65.00 66.00 64.60 65.00 210 +0.00(+0.00%)
Apr 11, 2011 65.80 66.00 64.20 65.00 550 +0.60(+0.93%)
Apr 08, 2011 66.00 66.00 64.40 64.40 132 -1.60(-2.42%)
Apr 07, 2011 68.11 68.11 66.00 66.00 410 -1.60(-2.37%)
Apr 06, 2011 66.00 67.60 66.00 67.60 370 +2.60(+4.00%)
Apr 05, 2011 64.60 65.80 64.40 65.00 250 -2.00(-2.99%)
Apr 04, 2011 67.00 69.00 62.40 67.00 1,291 -0.60(-0.89%)
Apr 01, 2011 70.00 70.20 67.60 67.60 262 -1.00(-1.45%)
Mar 31, 2011 68.40 71.80 66.60 68.60 720 +0.20(+0.29%)
Mar 30, 2011 71.80 72.80 68.20 68.40 792 -2.40(-3.39%)
Mar 29, 2011 73.00 73.00 68.80 70.80 1,017 -0.80(-1.11%)
Mar 28, 2011 71.40 71.60 70.00 71.60 164 +2.20(+3.17%)
Mar 25, 2011 67.20 69.40 67.20 69.40 714 +2.00(+2.96%)
Mar 24, 2011 68.40 69.80 67.40 67.40 267 +0.80(+1.20%)
Mar 23, 2011 71.20 71.20 59.40 66.60 3,416 -1.20(-1.77%)
Mar 22, 2011 73.00 73.00 67.80 67.80 222 -4.00(-5.57%)
Mar 21, 2011 65.00 72.00 63.20 71.80 2,432 +9.40(+15.06%)
Mar 18, 2011 68.40 68.40 62.40 62.40 828 -6.20(-9.04%)
Mar 17, 2011 67.20 68.60 67.00 68.60 243 -1.60(-2.28%)
Mar 16, 2011 71.00 74.00 64.80 70.20 846 +0.40(+0.57%)
Mar 15, 2011 67.20 70.80 66.00 69.80 657 +3.79(+5.74%)
Mar 14, 2011 63.80 66.01 63.80 66.01 49 +2.61(+4.12%)
Mar 11, 2011 69.80 69.80 61.20 63.40 175 -1.60(-2.46%)
Mar 10, 2011 69.20 72.60 65.00 65.00 1,802 -5.00(-7.14%)
Mar 09, 2011 62.40 77.20 62.40 70.00 5,793 +7.80(+12.54%)
Mar 08, 2011 62.60 64.80 59.80 62.20 1,700 +0.40(+0.65%)
Mar 07, 2011 67.20 67.20 61.80 61.80 1,772 -4.20(-6.36%)
Mar 04, 2011 67.00 68.46 65.00 66.00 2,090 -2.00(-2.94%)
Mar 03, 2011 69.20 69.20 65.00 68.00 2,594 -1.00(-1.45%)
Mar 02, 2011 71.40 73.60 69.00 69.00 1,251 -2.80(-3.90%)
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.