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 (%)
Aug 31, 2015 4.250 4.430 4.230 4.280 328,173 +0.04(+0.94%)
Aug 28, 2015 4.260 4.410 4.220 4.240 525,481 -0.07(-1.62%)
Aug 27, 2015 4.270 4.360 4.170 4.310 320,758 +0.10(+2.38%)
Aug 26, 2015 4.110 4.220 3.950 4.210 332,295 +0.19(+4.73%)
Aug 25, 2015 4.000 4.180 3.850 4.020 482,578 +0.19(+4.96%)
Aug 24, 2015 3.630 4.050 3.600 3.830 424,331 -0.22(-5.43%)
Aug 21, 2015 4.110 4.150 3.939 4.050 566,557 -0.07(-1.70%)
Aug 20, 2015 4.250 4.410 4.065 4.120 452,962 -0.13(-3.06%)
Aug 19, 2015 4.350 4.400 4.150 4.250 376,337 -0.10(-2.30%)
Aug 18, 2015 4.400 4.490 4.330 4.350 186,416 -0.08(-1.81%)
Aug 17, 2015 4.490 4.550 4.380 4.430 329,938 -0.04(-0.89%)
Aug 14, 2015 4.410 4.500 4.330 4.470 125,339 +0.09(+2.05%)
Aug 13, 2015 4.550 4.560 4.340 4.380 317,562 -0.17(-3.74%)
Aug 12, 2015 4.380 4.570 4.300 4.550 331,563 +0.09(+2.02%)
Aug 11, 2015 4.500 4.590 4.390 4.460 248,623 -0.07(-1.55%)
Aug 10, 2015 4.510 4.630 4.480 4.530 434,575 +0.03(+0.67%)
Aug 07, 2015 4.380 4.510 4.230 4.500 524,564 +0.13(+2.97%)
Aug 06, 2015 4.730 4.736 4.350 4.370 703,461 -0.33(-7.02%)
Aug 05, 2015 4.500 4.800 4.380 4.700 787,854 +0.25(+5.62%)
Aug 04, 2015 4.050 4.595 4.050 4.450 989,970 +0.40(+9.88%)
Aug 03, 2015 4.120 4.193 4.010 4.050 356,357 -0.07(-1.70%)
Jul 31, 2015 4.140 4.200 4.043 4.120 211,435 +0.00(+0.00%)
Jul 30, 2015 4.020 4.180 4.010 4.120 549,840 +0.11(+2.74%)
Jul 29, 2015 4.000 4.060 4.000 4.010 312,424 +0.01(+0.25%)
Jul 28, 2015 4.090 4.110 3.970 4.000 466,272 -0.08(-1.96%)
Jul 27, 2015 4.350 4.362 4.000 4.080 571,733 -0.34(-7.69%)
Jul 24, 2015 4.900 5.100 4.230 4.420 2,016,692 +0.00(+0.00%)
Jul 23, 2015 4.270 4.500 4.270 4.420 580,210 +0.17(+4.00%)
Jul 22, 2015 4.150 4.290 4.070 4.250 264,046 +0.05(+1.19%)
Jul 21, 2015 4.210 4.250 4.110 4.200 231,814 +0.00(+0.00%)
Jul 20, 2015 4.250 4.300 4.120 4.200 384,437 -0.05(-1.18%)
Jul 17, 2015 4.120 4.270 4.120 4.250 350,567 +0.14(+3.41%)
Jul 16, 2015 4.240 4.260 4.070 4.110 475,955 -0.11(-2.61%)
Jul 15, 2015 4.440 4.490 4.190 4.220 321,840 -0.16(-3.65%)
Jul 14, 2015 4.100 4.420 4.100 4.380 439,885 +0.26(+6.31%)
Jul 13, 2015 4.250 4.460 4.090 4.120 698,573 -0.08(-1.90%)
Jul 10, 2015 4.310 4.330 4.200 4.200 400,868 +0.02(+0.48%)
Jul 09, 2015 4.100 4.230 4.060 4.180 387,055 +0.13(+3.21%)
Jul 08, 2015 4.000 4.060 3.960 4.050 539,776 -0.01(-0.25%)
Jul 07, 2015 4.060 4.090 3.990 4.060 211,539 -0.01(-0.25%)
Jul 06, 2015 4.100 4.190 3.990 4.070 267,845 -0.07(-1.69%)
Jul 02, 2015 4.280 4.140 4.140 4.140 404,300 +0.03(+0.73%)
Jul 01, 2015 4.280 4.391 4.090 4.110 336,295 -0.13(-3.07%)
Jun 30, 2015 4.010 4.300 4.010 4.240 462,120 +0.24(+6.00%)
Jun 29, 2015 4.000 4.150 3.950 4.000 686,676 -0.05(-1.23%)
Jun 26, 2015 4.060 4.155 3.970 4.050 3,918,259 -0.03(-0.74%)
Jun 25, 2015 4.000 4.130 4.000 4.080 468,933 +0.08(+2.00%)
Jun 24, 2015 4.030 4.090 3.970 4.000 341,110 -0.08(-1.96%)
Jun 23, 2015 4.050 4.110 3.960 4.080 441,877 +0.02(+0.49%)
Jun 22, 2015 4.040 4.120 3.960 4.060 431,958 +0.02(+0.50%)
Jun 19, 2015 4.160 4.180 4.000 4.040 439,018 -0.10(-2.42%)
Jun 18, 2015 4.020 4.210 4.010 4.140 527,847 +0.13(+3.24%)
Jun 17, 2015 4.110 4.120 3.950 4.010 452,950 -0.07(-1.72%)
Jun 16, 2015 4.070 4.130 4.000 4.080 336,297 -0.01(-0.24%)
Jun 15, 2015 4.000 4.130 3.960 4.090 372,095 +0.05(+1.24%)
Jun 12, 2015 4.120 4.130 4.010 4.040 287,071 -0.08(-1.82%)
Jun 11, 2015 4.170 4.284 4.060 4.115 885,668 -0.02(-0.60%)
Jun 10, 2015 4.180 4.320 4.085 4.140 574,613 +0.07(+1.72%)
Jun 09, 2015 4.170 4.250 4.010 4.070 349,942 -0.13(-3.10%)
Jun 08, 2015 4.190 4.320 4.120 4.200 286,105 -0.02(-0.47%)
Jun 05, 2015 4.370 4.390 4.060 4.220 626,166 -0.15(-3.43%)
Jun 04, 2015 4.160 4.420 4.150 4.370 869,067 +0.22(+5.30%)
Jun 03, 2015 3.650 4.320 3.650 4.150 1,240,078 +0.48(+13.08%)
Jun 02, 2015 3.600 3.708 3.570 3.670 318,662 +0.04(+1.10%)
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.