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 (%)
Jun 30, 2016 2.720 2.785 2.610 2.690 264,161 -0.01(-0.37%)
Jun 29, 2016 2.560 2.780 2.510 2.700 633,810 +0.20(+8.00%)
Jun 28, 2016 2.500 2.530 2.400 2.500 769,367 +0.02(+0.81%)
Jun 27, 2016 2.550 2.640 2.420 2.480 614,018 -0.09(-3.50%)
Jun 24, 2016 2.600 2.654 2.560 2.570 4,021,180 -0.16(-5.86%)
Jun 23, 2016 2.740 2.850 2.720 2.730 434,265 +0.01(+0.37%)
Jun 22, 2016 2.820 2.880 2.650 2.720 395,184 -0.15(-5.23%)
Jun 21, 2016 2.910 2.920 2.710 2.870 349,971 +0.00(+0.00%)
Jun 20, 2016 2.890 2.950 2.790 2.870 320,216 +0.01(+0.35%)
Jun 17, 2016 3.050 3.110 2.860 2.860 507,058 -0.19(-6.23%)
Jun 16, 2016 3.010 3.060 2.910 3.050 301,706 +0.05(+1.67%)
Jun 15, 2016 3.030 3.122 2.930 3.000 248,803 -0.03(-0.99%)
Jun 14, 2016 3.060 3.140 3.010 3.030 347,777 -0.04(-1.30%)
Jun 13, 2016 3.170 3.250 3.030 3.070 296,957 -0.12(-3.76%)
Jun 10, 2016 3.330 3.330 3.090 3.190 238,131 -0.16(-4.78%)
Jun 09, 2016 3.420 3.510 3.350 3.350 115,408 -0.12(-3.46%)
Jun 08, 2016 3.450 3.510 3.400 3.470 89,159 +0.02(+0.58%)
Jun 07, 2016 3.490 3.570 3.440 3.450 167,060 -0.04(-1.15%)
Jun 06, 2016 3.510 3.610 3.450 3.490 196,675 -0.01(-0.29%)
Jun 03, 2016 3.460 3.540 3.380 3.500 160,894 +0.02(+0.57%)
Jun 02, 2016 3.450 3.500 3.420 3.480 106,142 +0.03(+0.87%)
Jun 01, 2016 3.430 3.510 3.360 3.450 107,639 -0.01(-0.29%)
May 31, 2016 3.490 3.570 3.410 3.460 171,379 -0.02(-0.57%)
May 27, 2016 3.440 3.480 3.480 3.480 91,300 +0.06(+1.75%)
May 26, 2016 3.450 3.500 3.330 3.420 133,194 +0.03(+0.88%)
May 25, 2016 3.400 3.450 3.340 3.390 145,074 +0.00(+0.00%)
May 24, 2016 3.350 3.400 3.300 3.390 179,629 +0.08(+2.42%)
May 23, 2016 3.200 3.330 3.200 3.310 275,124 +0.10(+3.12%)
May 20, 2016 3.090 3.223 3.080 3.210 178,689 +0.12(+3.88%)
May 19, 2016 3.180 3.190 3.060 3.090 184,455 -0.11(-3.44%)
May 18, 2016 3.210 3.280 3.180 3.200 120,997 -0.01(-0.31%)
May 17, 2016 3.230 3.360 3.160 3.210 410,997 +0.00(+0.00%)
May 16, 2016 3.230 3.326 3.210 3.210 169,766 +0.00(+0.00%)
May 13, 2016 3.080 3.280 3.050 3.210 225,495 +0.16(+5.25%)
May 12, 2016 3.140 3.140 3.000 3.050 283,621 -0.08(-2.56%)
May 11, 2016 3.170 3.215 3.125 3.130 138,095 -0.05(-1.57%)
May 10, 2016 3.320 3.320 3.105 3.180 214,077 -0.07(-2.15%)
May 09, 2016 3.260 3.290 3.160 3.250 174,419 +0.02(+0.62%)
May 06, 2016 3.070 3.270 3.020 3.230 285,759 +0.13(+4.19%)
May 05, 2016 3.120 3.190 3.050 3.100 242,681 -0.03(-0.96%)
May 04, 2016 3.170 3.260 3.060 3.130 297,352 -0.04(-1.26%)
May 03, 2016 3.080 3.250 3.050 3.170 299,162 -0.08(-2.46%)
May 02, 2016 3.340 3.350 3.210 3.250 462,702 -0.13(-3.85%)
Apr 29, 2016 3.300 3.400 3.268 3.380 150,334 +0.06(+1.81%)
Apr 28, 2016 3.350 3.490 3.300 3.320 245,018 -0.05(-1.48%)
Apr 27, 2016 3.500 3.550 3.360 3.370 263,642 -0.17(-4.80%)
Apr 26, 2016 3.550 3.640 3.415 3.540 398,387 +0.00(+0.00%)
Apr 25, 2016 3.780 3.810 3.540 3.540 218,971 -0.23(-6.10%)
Apr 22, 2016 3.730 3.860 3.730 3.770 170,157 +0.05(+1.34%)
Apr 21, 2016 3.680 3.740 3.620 3.720 217,791 +0.03(+0.81%)
Apr 20, 2016 3.750 3.765 3.570 3.690 222,348 -0.03(-0.81%)
Apr 19, 2016 3.830 3.860 3.640 3.720 139,405 -0.08(-2.11%)
Apr 18, 2016 3.780 3.870 3.740 3.800 216,740 -0.01(-0.26%)
Apr 15, 2016 3.750 3.990 3.730 3.810 288,480 +0.02(+0.53%)
Apr 14, 2016 3.580 3.825 3.580 3.790 316,637 +0.17(+4.70%)
Apr 13, 2016 3.660 3.730 3.600 3.620 204,974 -0.05(-1.36%)
Apr 12, 2016 3.600 3.700 3.510 3.670 278,157 +0.08(+2.23%)
Apr 11, 2016 3.610 3.700 3.550 3.590 285,996 -0.02(-0.55%)
Apr 08, 2016 3.620 3.640 3.500 3.610 248,364 +0.04(+1.12%)
Apr 07, 2016 3.640 3.750 3.540 3.570 417,541 -0.07(-1.92%)
Apr 06, 2016 3.380 3.690 3.380 3.640 457,368 +0.28(+8.33%)
Apr 05, 2016 3.340 3.450 3.300 3.360 247,116 -0.03(-0.88%)
Apr 04, 2016 3.230 3.450 3.200 3.390 501,341 +0.21(+6.60%)
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.