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 (%)
Nov 30, 2016 3.050 3.150 2.950 3.100 199,255 +0.10(+3.33%)
Nov 29, 2016 3.050 3.050 2.950 3.000 65,711 +0.00(+0.00%)
Nov 28, 2016 3.050 3.100 2.950 3.000 165,941 -0.05(-1.64%)
Nov 25, 2016 3.100 3.100 2.925 3.050 81,680 -0.10(-3.17%)
Nov 23, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 22, 2016 3.100 3.150 3.000 3.150 121,209 +0.05(+1.61%)
Nov 21, 2016 3.250 3.250 3.025 3.100 105,973 -0.05(-1.59%)
Nov 18, 2016 3.150 3.150 3.025 3.150 104,553 +0.05(+1.61%)
Nov 17, 2016 3.150 3.150 3.050 3.100 189,172 +0.00(+0.00%)
Nov 16, 2016 3.100 3.150 3.000 3.100 136,895 +0.00(+0.00%)
Nov 15, 2016 3.108 3.127 3.000 3.100 137,726 -0.05(-1.59%)
Nov 14, 2016 3.300 3.300 3.050 3.150 153,855 -0.10(-3.08%)
Nov 11, 2016 3.200 3.300 3.050 3.250 225,834 +0.05(+1.56%)
Nov 10, 2016 3.150 3.250 3.050 3.200 282,138 +0.15(+4.92%)
Nov 09, 2016 2.700 3.050 2.610 3.050 406,268 +0.30(+10.91%)
Nov 08, 2016 2.700 2.800 2.650 2.750 213,893 +0.00(+0.00%)
Nov 07, 2016 2.650 2.750 2.650 2.750 136,732 +0.15(+5.77%)
Nov 04, 2016 2.600 2.650 2.600 2.600 140,070 +0.05(+1.96%)
Nov 03, 2016 2.750 2.800 2.550 2.550 250,170 -0.15(-5.56%)
Nov 02, 2016 3.200 3.200 2.625 2.700 242,605 -0.10(-3.57%)
Nov 01, 2016 2.800 2.850 2.800 2.800 213,758 +0.00(+0.00%)
Oct 31, 2016 2.900 2.900 2.750 2.800 201,600 -0.15(-5.08%)
Oct 28, 2016 3.000 3.000 2.900 2.950 233,839 -0.05(-1.67%)
Oct 27, 2016 3.050 3.100 3.000 3.000 88,648 -0.05(-1.64%)
Oct 26, 2016 3.150 3.150 3.050 3.050 120,539 -0.05(-1.61%)
Oct 25, 2016 3.150 3.150 3.100 3.100 66,983 -0.05(-1.59%)
Oct 24, 2016 3.200 3.200 3.100 3.150 143,862 -0.05(-1.56%)
Oct 21, 2016 3.200 3.250 3.150 3.200 100,034 +0.00(+0.00%)
Oct 20, 2016 3.100 3.200 3.050 3.200 152,381 +0.10(+3.23%)
Oct 19, 2016 3.250 3.250 3.050 3.100 265,444 -0.20(-6.06%)
Oct 18, 2016 3.450 3.450 3.250 3.300 114,170 -0.05(-1.49%)
Oct 17, 2016 3.300 3.400 3.300 3.350 121,971 +0.00(+0.00%)
Oct 14, 2016 3.430 3.440 3.330 3.350 278,919 -0.04(-1.18%)
Oct 13, 2016 3.390 3.475 3.350 3.390 220,572 -0.03(-0.88%)
Oct 12, 2016 3.510 3.550 3.400 3.420 174,806 -0.11(-3.12%)
Oct 11, 2016 3.780 3.790 3.500 3.530 261,522 -0.28(-7.35%)
Oct 10, 2016 3.740 3.849 3.710 3.810 149,503 +0.10(+2.70%)
Oct 07, 2016 3.740 3.800 3.660 3.710 193,379 -0.05(-1.33%)
Oct 06, 2016 3.810 3.860 3.720 3.760 192,551 -0.07(-1.83%)
Oct 05, 2016 3.810 3.860 3.770 3.830 147,901 +0.00(+0.00%)
Oct 04, 2016 3.770 3.870 3.761 3.830 202,957 +0.03(+0.79%)
Oct 03, 2016 3.860 3.870 3.750 3.800 207,500 -0.09(-2.31%)
Sep 30, 2016 3.730 3.900 3.660 3.890 384,587 +0.17(+4.57%)
Sep 29, 2016 3.920 4.070 3.640 3.720 450,368 -0.18(-4.62%)
Sep 28, 2016 3.910 4.079 3.770 3.900 763,117 +0.05(+1.30%)
Sep 27, 2016 3.650 3.860 3.650 3.850 503,472 +0.23(+6.35%)
Sep 26, 2016 3.680 3.780 3.610 3.620 316,556 -0.06(-1.63%)
Sep 23, 2016 3.690 3.730 3.620 3.680 224,684 +0.10(+2.79%)
Sep 22, 2016 3.670 3.750 3.570 3.580 452,661 -0.02(-0.56%)
Sep 21, 2016 3.440 3.600 3.400 3.600 266,344 +0.18(+5.26%)
Sep 20, 2016 3.480 3.510 3.410 3.420 248,594 -0.05(-1.44%)
Sep 19, 2016 3.600 3.630 3.415 3.470 379,034 -0.08(-2.25%)
Sep 16, 2016 3.590 3.690 3.450 3.550 931,080 -0.05(-1.39%)
Sep 15, 2016 3.660 3.830 3.520 3.600 4,335,330 +0.32(+9.76%)
Sep 14, 2016 3.250 3.320 3.210 3.280 174,278 +0.06(+1.86%)
Sep 13, 2016 3.300 3.329 3.170 3.220 144,876 -0.10(-3.01%)
Sep 12, 2016 3.150 3.320 3.138 3.320 179,933 +0.14(+4.40%)
Sep 09, 2016 3.320 3.330 3.180 3.180 167,269 -0.14(-4.22%)
Sep 08, 2016 3.320 3.340 3.250 3.320 125,065 +0.01(+0.30%)
Sep 07, 2016 3.110 3.340 3.110 3.310 296,953 +0.21(+6.77%)
Sep 06, 2016 3.100 3.170 3.030 3.100 155,723 +0.01(+0.32%)
Sep 02, 2016 3.080 3.090 3.090 3.090 93,100 +0.04(+1.31%)
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.