Acelrx Pharmaceutica (NQ: ACRX )

1.342 USD -0.058 (-4.14%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.040 5.140 4.950 5.000 161,785 +0.01(+0.20%)
Feb 27, 2013 5.080 5.120 4.910 4.990 213,790 -0.11(-2.16%)
Feb 26, 2013 5.330 5.330 5.080 5.100 59,761 -0.23(-4.32%)
Feb 22, 2013 5.460 5.460 5.210 5.330 63,905 -0.06(-1.11%)
Feb 21, 2013 5.480 5.480 5.100 5.390 349,008 -0.13(-2.36%)
Feb 20, 2013 5.640 5.810 5.480 5.520 238,892 -0.08(-1.43%)
Feb 19, 2013 5.450 5.650 5.410 5.600 235,055 +0.17(+3.13%)
Feb 15, 2013 5.600 5.650 5.400 5.430 125,127 -0.17(-3.04%)
Feb 14, 2013 5.700 5.780 5.500 5.600 183,524 -0.18(-3.11%)
Feb 13, 2013 5.600 5.970 5.470 5.780 557,654 +0.22(+3.96%)
Feb 12, 2013 5.500 5.570 5.320 5.560 185,965 +0.11(+2.02%)
Feb 11, 2013 5.300 5.540 5.210 5.450 218,449 +0.16(+3.02%)
Feb 08, 2013 5.100 5.310 4.980 5.290 152,531 +0.25(+4.96%)
Feb 07, 2013 5.250 5.510 4.900 5.040 232,835 -0.17(-3.26%)
Feb 06, 2013 5.340 5.500 5.160 5.210 198,846 -0.10(-1.88%)
Feb 04, 2013 5.340 5.500 5.200 5.310 315,016 -0.01(-0.19%)
Feb 01, 2013 5.350 5.700 5.220 5.320 175,513 -0.05(-0.93%)
Jan 31, 2013 5.150 5.400 5.100 5.370 104,074 +0.25(+4.88%)
Jan 30, 2013 5.600 5.635 5.020 5.120 345,110 -0.21(-3.94%)
Jan 29, 2013 5.155 5.390 5.100 5.330 189,723 +0.18(+3.50%)
Jan 28, 2013 5.140 5.310 5.000 5.150 138,436 +0.01(+0.19%)
Jan 25, 2013 5.350 5.450 4.820 5.140 347,669 -0.24(-4.46%)
Jan 24, 2013 5.590 5.590 5.270 5.380 240,802 -0.18(-3.24%)
Jan 23, 2013 5.480 5.750 5.350 5.560 337,244 -0.03(-0.54%)
Jan 22, 2013 5.290 5.830 5.270 5.590 806,546 +0.35(+6.68%)
Jan 18, 2013 4.910 5.300 4.820 5.240 305,236 +0.37(+7.60%)
Jan 17, 2013 4.920 4.920 4.710 4.870 179,572 -0.03(-0.61%)
Jan 16, 2013 5.000 5.150 4.800 4.900 351,968 -0.01(-0.20%)
Jan 15, 2013 4.560 4.920 4.490 4.910 695,782 +0.37(+8.15%)
Jan 14, 2013 4.450 4.800 4.230 4.540 229,057 +0.15(+3.42%)
Jan 11, 2013 4.360 4.430 4.270 4.390 38,909 +0.06(+1.39%)
Jan 10, 2013 4.400 4.400 4.240 4.330 52,693 +0.00(+0.00%)
Jan 09, 2013 4.430 4.550 4.250 4.330 95,041 -0.07(-1.59%)
Jan 08, 2013 4.490 4.490 4.120 4.400 124,039 -0.10(-2.22%)
Jan 07, 2013 4.540 4.680 4.420 4.500 153,371 -0.14(-3.02%)
Jan 04, 2013 4.590 4.680 4.510 4.640 92,302 +0.03(+0.65%)
Jan 03, 2013 4.640 4.700 4.450 4.610 177,325 +0.02(+0.44%)
Jan 02, 2013 4.420 4.735 4.340 4.590 548,183 +0.31(+7.24%)
Dec 31, 2012 3.890 4.360 3.770 4.280 314,233 +0.41(+10.45%)
Dec 28, 2012 3.970 3.970 3.840 3.875 36,300 -0.08(-2.15%)
Dec 27, 2012 3.980 3.980 3.800 3.960 109,804 -0.02(-0.50%)
Dec 26, 2012 3.990 3.990 3.820 3.980 138,154 +0.10(+2.58%)
Dec 24, 2012 3.870 3.962 3.810 3.880 47,977 -0.02(-0.51%)
Dec 21, 2012 3.870 3.950 3.770 3.900 160,967 -0.04(-1.02%)
Dec 20, 2012 4.010 4.020 3.810 3.940 277,654 -0.06(-1.50%)
Dec 19, 2012 3.980 4.100 3.880 4.000 244,772 +0.01(+0.25%)
Dec 18, 2012 3.900 4.100 3.730 3.990 296,155 +0.08(+2.05%)
Dec 17, 2012 4.060 4.230 3.843 3.910 482,335 -0.17(-4.17%)
Dec 14, 2012 3.850 4.120 3.710 4.080 559,461 +0.22(+5.70%)
Dec 13, 2012 3.400 3.860 3.400 3.860 988,954 +0.43(+12.54%)
Dec 12, 2012 3.470 3.520 3.360 3.430 297,613 -0.03(-0.87%)
Dec 11, 2012 3.300 3.560 3.300 3.460 696,870 +0.15(+4.53%)
Dec 10, 2012 3.410 3.540 3.310 3.310 421,771 -0.13(-3.78%)
Dec 07, 2012 3.650 3.710 3.420 3.440 3,612,640 +0.13(+3.93%)
Dec 06, 2012 3.590 3.700 3.300 3.310 365,755 -0.34(-9.32%)
Dec 05, 2012 3.810 3.830 3.550 3.650 393,552 -0.29(-7.36%)
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.