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 (%)
Mar 31, 2014 235.20 244.60 234.00 240.20 34,330 +8.40(+3.62%)
Mar 28, 2014 242.80 247.80 230.00 231.80 27,450 -10.40(-4.29%)
Mar 27, 2014 232.80 242.60 226.03 242.20 33,093 +9.40(+4.04%)
Mar 26, 2014 246.20 249.60 232.00 232.80 26,039 -10.00(-4.12%)
Mar 25, 2014 251.40 254.80 236.20 242.80 28,790 +0.00(+0.00%)
Mar 24, 2014 250.00 252.80 234.20 242.80 29,823 -6.60(-2.65%)
Mar 21, 2014 260.00 268.00 249.40 249.40 41,070 -9.40(-3.63%)
Mar 20, 2014 259.00 262.70 257.40 258.80 18,208 -1.20(-0.46%)
Mar 19, 2014 259.40 262.00 255.80 260.00 22,739 +0.00(+0.00%)
Mar 18, 2014 255.80 262.20 253.40 260.00 49,687 +4.80(+1.88%)
Mar 17, 2014 251.60 257.80 249.42 255.20 48,445 +6.20(+2.49%)
Mar 14, 2014 249.80 255.40 242.40 249.00 26,432 -1.00(-0.40%)
Mar 13, 2014 243.20 253.80 240.00 250.00 46,560 +7.60(+3.14%)
Mar 12, 2014 231.20 244.40 231.20 242.40 28,486 +4.40(+1.85%)
Mar 11, 2014 229.00 239.80 225.00 238.00 42,451 +10.00(+4.39%)
Mar 10, 2014 237.40 239.40 225.00 228.00 84,356 -10.40(-4.36%)
Mar 07, 2014 261.00 261.00 237.03 238.40 72,883 -21.80(-8.38%)
Mar 06, 2014 261.80 272.80 256.10 260.20 47,978 -0.40(-0.15%)
Mar 05, 2014 245.20 264.60 245.20 260.60 48,106 +16.00(+6.54%)
Mar 04, 2014 239.00 248.80 235.80 244.60 66,753 +19.80(+8.81%)
Mar 03, 2014 224.40 227.60 218.60 224.80 20,799 -3.80(-1.66%)
Feb 28, 2014 243.80 244.80 227.80 228.60 30,987 -14.20(-5.85%)
Feb 27, 2014 234.40 243.00 231.22 242.80 22,964 +7.20(+3.06%)
Feb 26, 2014 243.40 246.20 234.60 235.60 18,686 -6.00(-2.48%)
Feb 25, 2014 236.00 243.80 232.60 241.60 17,985 +6.20(+2.63%)
Feb 24, 2014 244.00 244.60 233.80 235.40 20,933 -5.00(-2.08%)
Feb 21, 2014 243.80 248.60 237.40 240.40 21,446 -1.00(-0.41%)
Feb 20, 2014 235.40 243.60 231.40 241.40 26,440 +1.60(+0.67%)
Feb 19, 2014 242.40 247.80 238.40 239.80 22,025 -4.40(-1.80%)
Feb 18, 2014 235.40 244.80 235.40 244.20 24,315 +10.00(+4.27%)
Feb 14, 2014 234.00 234.20 234.20 234.20 14,315 -0.80(-0.34%)
Feb 13, 2014 228.20 237.60 225.20 235.00 18,873 +2.60(+1.12%)
Feb 12, 2014 221.40 235.00 221.40 232.40 25,843 +10.60(+4.78%)
Feb 11, 2014 217.60 227.60 217.40 221.80 25,821 +4.80(+2.21%)
Feb 10, 2014 215.00 217.80 208.40 217.00 12,082 +3.20(+1.50%)
Feb 07, 2014 207.80 219.40 205.60 213.80 12,694 +7.60(+3.69%)
Feb 06, 2014 205.60 209.60 202.20 206.20 14,531 +1.40(+0.68%)
Feb 05, 2014 207.40 210.00 199.80 204.80 22,216 -2.00(-0.97%)
Feb 04, 2014 214.00 216.40 204.20 206.80 18,797 -5.20(-2.45%)
Feb 03, 2014 227.00 229.20 211.20 212.00 22,191 -16.40(-7.18%)
Jan 31, 2014 230.20 235.60 226.40 228.40 17,018 -6.00(-2.56%)
Jan 30, 2014 228.40 237.40 224.62 234.40 24,952 +11.00(+4.92%)
Jan 29, 2014 222.40 234.60 216.00 223.40 21,930 -4.20(-1.85%)
Jan 28, 2014 216.20 229.80 215.60 227.60 32,134 +12.80(+5.96%)
Jan 27, 2014 216.20 225.00 198.20 214.80 32,097 -2.00(-0.92%)
Jan 24, 2014 220.40 224.40 208.40 216.80 36,173 -10.20(-4.49%)
Jan 23, 2014 224.20 228.60 219.60 227.00 19,664 +0.60(+0.27%)
Jan 22, 2014 232.40 234.00 216.20 226.40 49,218 -6.60(-2.83%)
Jan 21, 2014 252.40 253.00 228.00 233.00 48,764 -17.20(-6.87%)
Jan 17, 2014 254.80 250.20 250.20 250.20 18,815 -4.60(-1.81%)
Jan 16, 2014 255.00 257.20 251.00 254.80 15,764 -0.80(-0.31%)
Jan 15, 2014 255.40 256.00 249.40 255.60 18,333 +0.20(+0.08%)
Jan 14, 2014 245.20 256.98 245.20 255.40 23,201 +10.00(+4.07%)
Jan 13, 2014 254.60 259.40 240.00 245.40 43,942 -8.40(-3.31%)
Jan 10, 2014 242.40 255.00 240.00 253.80 41,969 +11.00(+4.53%)
Jan 09, 2014 240.20 245.00 238.00 242.80 22,950 +3.00(+1.25%)
Jan 08, 2014 238.00 245.00 234.00 239.80 22,870 +1.40(+0.59%)
Jan 07, 2014 231.80 240.20 227.00 238.40 30,372 +12.20(+5.39%)
Jan 06, 2014 241.60 242.00 225.00 226.20 41,003 -15.40(-6.37%)
Jan 03, 2014 236.00 242.82 231.20 241.60 30,756 +8.20(+3.51%)
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.