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 (%)
Nov 30, 2012 93.80 93.80 82.00 85.20 17,360 -7.00(-7.59%)
Nov 29, 2012 93.80 96.00 91.00 92.20 7,834 -2.20(-2.33%)
Nov 28, 2012 91.60 100.00 87.20 94.40 7,174 +1.00(+1.07%)
Nov 27, 2012 101.00 105.00 91.20 93.40 15,744 -6.00(-6.04%)
Nov 26, 2012 88.00 103.81 85.40 99.40 14,498 +16.40(+19.76%)
Nov 23, 2012 84.00 90.00 81.80 83.00 8,563 -2.40(-2.81%)
Nov 21, 2012 78.00 86.80 75.80 85.40 20,128 +0.60(+0.71%)
Nov 20, 2012 78.00 93.00 76.00 84.80 15,570 +6.80(+8.72%)
Nov 19, 2012 74.80 78.00 72.20 78.00 6,823 +5.00(+6.85%)
Nov 16, 2012 76.00 78.20 73.00 73.00 12,814 -5.60(-7.12%)
Nov 15, 2012 83.00 91.00 67.00 78.60 105,087 +14.60(+22.81%)
Nov 14, 2012 70.40 71.00 63.40 64.00 4,075 -3.80(-5.60%)
Nov 13, 2012 63.00 70.98 62.70 67.80 9,705 +5.80(+9.35%)
Nov 12, 2012 60.00 63.02 58.40 62.00 2,486 +1.80(+2.99%)
Nov 09, 2012 57.60 61.80 56.00 60.20 725 +3.00(+5.24%)
Nov 08, 2012 55.00 57.62 55.00 57.20 1,243 +2.20(+4.00%)
Nov 07, 2012 54.40 58.96 45.40 55.00 5,005 -3.00(-5.17%)
Nov 06, 2012 58.40 59.20 56.60 58.00 817 -0.40(-0.68%)
Nov 05, 2012 61.70 61.80 58.00 58.40 765 -1.40(-2.34%)
Nov 02, 2012 60.00 60.00 59.60 59.80 894 +0.00(+0.00%)
Nov 01, 2012 59.60 60.80 59.60 59.80 700 -0.20(-0.33%)
Oct 31, 2012 61.40 62.00 59.60 60.00 1,170 -2.20(-3.54%)
Oct 26, 2012 65.00 62.20 62.20 62.20 1,545 -1.20(-1.89%)
Oct 25, 2012 65.60 65.80 63.20 63.40 823 -1.20(-1.86%)
Oct 24, 2012 65.00 65.00 62.80 64.60 668 +1.60(+2.54%)
Oct 23, 2012 62.80 64.00 62.80 63.00 802 +1.00(+1.61%)
Oct 19, 2012 62.00 63.40 61.20 62.00 2,377 +1.20(+1.97%)
Oct 18, 2012 60.00 60.80 59.80 60.80 1,631 +0.80(+1.33%)
Oct 17, 2012 60.40 60.40 59.60 60.00 439 +0.20(+0.33%)
Oct 16, 2012 60.00 60.00 59.40 59.80 1,778 -0.20(-0.33%)
Oct 15, 2012 60.00 60.20 59.60 60.00 2,554 +0.00(+0.00%)
Oct 12, 2012 62.00 62.00 59.40 60.00 3,918 -2.60(-4.15%)
Oct 11, 2012 62.80 65.60 62.00 62.60 1,477 +0.80(+1.29%)
Oct 10, 2012 63.60 64.20 61.80 61.80 1,564 +0.00(+0.00%)
Oct 09, 2012 61.60 62.00 60.80 61.80 277 +2.00(+3.34%)
Oct 08, 2012 60.60 64.40 59.60 59.80 2,894 -1.00(-1.64%)
Oct 05, 2012 62.00 62.60 60.80 60.80 3,428 -1.00(-1.62%)
Oct 04, 2012 64.20 64.20 60.40 61.80 1,796 -1.40(-2.22%)
Oct 03, 2012 63.40 64.60 62.00 63.20 816 -0.40(-0.63%)
Oct 02, 2012 64.00 65.40 62.20 63.60 2,401 -0.40(-0.62%)
Oct 01, 2012 63.40 64.40 63.40 64.00 956 +0.20(+0.31%)
Sep 28, 2012 64.00 65.20 63.00 63.80 631 +0.80(+1.27%)
Sep 27, 2012 64.20 66.40 62.00 63.00 2,174 -0.40(-0.63%)
Sep 26, 2012 65.00 65.00 62.00 63.40 154 -1.60(-2.46%)
Sep 25, 2012 67.80 68.00 64.00 65.00 1,779 -2.40(-3.56%)
Sep 24, 2012 66.80 69.00 66.60 67.40 2,718 +1.40(+2.12%)
Sep 21, 2012 69.20 70.40 65.20 66.00 4,918 -4.00(-5.71%)
Sep 20, 2012 69.20 70.00 69.00 70.00 1,460 -0.00(-0.00%)
Sep 19, 2012 69.00 72.97 69.00 70.00 2,427 +1.40(+2.04%)
Sep 18, 2012 68.60 77.60 65.60 68.60 31,850 -0.40(-0.58%)
Sep 17, 2012 67.20 69.00 66.97 69.00 1,334 +1.00(+1.47%)
Sep 14, 2012 70.00 70.20 67.20 68.00 565 +0.00(+0.00%)
Sep 13, 2012 65.00 69.80 65.00 68.00 1,700 +3.00(+4.62%)
Sep 12, 2012 66.00 66.00 61.40 65.00 1,821 +0.80(+1.25%)
Sep 11, 2012 63.80 65.20 63.00 64.20 824 +0.00(+0.00%)
Sep 10, 2012 61.80 65.00 60.40 64.20 1,088 +3.80(+6.29%)
Sep 07, 2012 60.40 60.40 60.00 60.40 162 +0.80(+1.34%)
Sep 06, 2012 58.80 60.00 58.00 59.60 638 +0.80(+1.36%)
Sep 05, 2012 58.80 61.40 58.80 58.80 85 +0.00(+0.00%)
Sep 04, 2012 59.00 59.00 57.98 58.80 2,358 -1.20(-2.00%)
Aug 31, 2012 60.03 61.80 59.00 60.00 1,446 +0.40(+0.67%)
Aug 30, 2012 60.60 60.60 59.00 59.60 254 -0.40(-0.67%)
Aug 29, 2012 60.00 61.00 59.80 60.00 755 +2.00(+3.45%)
Aug 27, 2012 59.00 59.00 57.00 58.00 75 -1.00(-1.69%)
Aug 24, 2012 57.60 60.96 56.80 59.00 460 +1.28(+2.22%)
Aug 23, 2012 59.00 60.00 56.60 57.72 815 -1.28(-2.17%)
Aug 22, 2012 59.60 60.00 58.00 59.00 964 -0.60(-1.01%)
Aug 21, 2012 59.80 59.80 58.80 59.60 315 -0.40(-0.67%)
Aug 20, 2012 59.80 60.40 59.80 60.00 101 +0.20(+0.33%)
Aug 17, 2012 59.40 61.60 59.40 59.80 201 +0.00(+0.00%)
Aug 15, 2012 59.80 59.80 59.80 59.80 145 +0.80(+1.35%)
Aug 14, 2012 59.00 62.00 59.00 59.00 1,227 -1.00(-1.66%)
Aug 13, 2012 61.60 61.60 59.00 60.00 2,349 +0.00(+0.00%)
Aug 10, 2012 60.00 60.00 59.00 60.00 422 -1.40(-2.28%)
Aug 09, 2012 61.60 62.00 61.00 61.40 513 +1.40(+2.33%)
Aug 08, 2012 60.60 60.60 60.00 60.00 135 -1.80(-2.91%)
Aug 07, 2012 60.40 62.00 59.14 61.80 825 +2.80(+4.75%)
Aug 06, 2012 59.60 59.78 57.00 59.00 964 -1.40(-2.32%)
Aug 03, 2012 60.00 61.80 58.00 60.40 1,356 +2.60(+4.50%)
Aug 02, 2012 54.40 61.00 54.40 57.80 992 +4.20(+7.84%)
Aug 01, 2012 60.00 60.05 50.85 53.60 1,965 -4.80(-8.22%)
Jul 31, 2012 60.04 60.04 57.40 58.40 1,210 -0.94(-1.59%)
Jul 30, 2012 55.80 60.80 55.80 59.34 1,619 +3.54(+6.35%)
Jul 27, 2012 55.40 56.60 55.40 55.80 464 +0.40(+0.72%)
Jul 26, 2012 55.60 57.60 55.40 55.40 1,436 -1.80(-3.15%)
Jul 25, 2012 61.00 61.40 55.40 57.20 2,483 -5.00(-8.03%)
Jul 24, 2012 63.40 63.40 62.00 62.20 734 +0.20(+0.32%)
Jul 23, 2012 65.40 65.40 61.40 62.00 953 -4.00(-6.06%)
Jul 20, 2012 64.80 66.00 64.40 66.00 707 -0.60(-0.90%)
Jul 19, 2012 67.00 67.00 65.40 66.60 943 +0.60(+0.91%)
Jul 18, 2012 67.80 68.00 66.00 66.00 1,218 -0.20(-0.30%)
Jul 17, 2012 63.80 68.00 63.80 66.20 1,898 +0.20(+0.30%)
Jul 16, 2012 68.00 68.00 64.00 66.00 5,503 -2.00(-2.94%)
Jul 13, 2012 68.60 72.00 67.60 68.00 744 -0.60(-0.88%)
Jul 12, 2012 66.80 74.00 66.00 68.60 5,921 +2.80(+4.26%)
Jul 11, 2012 66.40 67.00 65.20 65.80 3,680 +1.60(+2.49%)
Jul 10, 2012 66.00 67.00 64.00 64.20 2,406 -0.80(-1.23%)
Jul 09, 2012 65.00 68.00 64.80 65.00 3,926 +0.00(+0.00%)
Jul 06, 2012 64.40 65.00 63.40 65.00 1,331 +0.60(+0.93%)
Jul 05, 2012 65.60 67.00 64.00 64.40 1,197 -0.62(-0.96%)
Jul 03, 2012 71.80 71.80 65.00 65.02 1,083 -0.98(-1.48%)
Jul 02, 2012 65.20 69.87 65.20 66.00 1,378 +1.00(+1.54%)
Jun 29, 2012 66.00 77.24 64.00 65.00 2,246 -0.80(-1.22%)
Jun 28, 2012 64.20 65.80 64.20 65.80 21 +0.80(+1.23%)
Jun 27, 2012 65.00 65.20 65.00 65.00 185 -0.80(-1.22%)
Jun 26, 2012 62.80 65.80 62.80 65.80 65 +3.80(+6.13%)
Jun 25, 2012 62.20 67.03 62.00 62.00 176 +1.00(+1.64%)
Jun 22, 2012 63.52 65.00 61.00 61.00 926 +0.00(+0.00%)
Jun 21, 2012 60.20 61.40 60.20 61.00 175 +3.00(+5.17%)
Jun 19, 2012 58.00 58.00 58.00 58.00 20 +0.00(+0.00%)
Jun 18, 2012 58.80 59.60 58.00 58.00 110 -2.80(-4.61%)
Jun 15, 2012 63.00 63.00 55.40 60.80 485 -2.20(-3.49%)
Jun 14, 2012 64.00 64.00 62.00 63.00 220 +3.60(+6.06%)
Jun 12, 2012 60.00 59.40 59.40 59.40 160 -0.55(-0.92%)
Jun 11, 2012 59.80 59.95 59.80 59.95 24 +0.15(+0.25%)
Jun 08, 2012 61.00 63.00 59.50 59.80 630 -2.20(-3.55%)
Jun 07, 2012 62.00 62.00 62.00 62.00 15 -0.20(-0.32%)
Jun 06, 2012 61.80 64.00 59.00 62.20 227 -1.25(-1.97%)
Jun 05, 2012 63.45 63.45 63.45 63.45 5 +3.45(+5.75%)
Jun 04, 2012 59.40 62.00 57.80 60.00 210 -5.00(-7.69%)
Jun 01, 2012 58.00 65.00 57.80 65.00 100 +6.00(+10.17%)
May 31, 2012 63.00 64.00 59.00 59.00 267 -2.20(-3.59%)
May 30, 2012 66.40 66.80 59.00 61.20 422 -6.80(-10.00%)
May 29, 2012 70.80 71.00 68.00 68.00 40 -2.60(-3.68%)
May 25, 2012 70.60 70.60 70.60 70.60 5 +1.50(+2.17%)
May 24, 2012 69.00 69.10 69.00 69.10 43 +0.10(+0.14%)
May 23, 2012 68.60 69.00 68.60 69.00 55 +0.72(+1.05%)
May 22, 2012 69.00 69.00 68.00 68.28 60 -0.72(-1.04%)
May 21, 2012 71.80 71.80 69.00 69.00 139 -3.00(-4.17%)
May 18, 2012 72.00 73.00 66.60 72.00 243 -1.00(-1.37%)
May 17, 2012 72.00 73.00 70.00 73.00 68 +1.00(+1.39%)
May 16, 2012 72.00 73.00 72.00 72.00 90 -1.00(-1.37%)
May 15, 2012 70.00 73.00 67.80 73.00 359 +3.00(+4.29%)
May 14, 2012 74.40 75.00 70.00 70.00 116 -0.40(-0.57%)
May 10, 2012 72.00 70.40 70.40 70.40 280 -3.40(-4.61%)
May 09, 2012 73.80 73.80 73.80 73.80 50 +3.80(+5.43%)
May 08, 2012 76.00 76.00 70.00 70.00 160 -5.98(-7.88%)
May 07, 2012 76.00 76.00 75.98 75.98 131 -0.02(-0.02%)
May 04, 2012 75.80 76.00 68.40 76.00 281 +0.00(+0.00%)
May 03, 2012 76.00 76.20 76.00 76.00 130 +0.00(+0.00%)
May 02, 2012 75.40 80.00 75.40 76.00 708 +0.60(+0.80%)
May 01, 2012 72.00 79.98 72.00 75.40 512 +3.40(+4.72%)
Apr 30, 2012 72.20 72.20 72.00 72.00 50 -4.00(-5.26%)
Apr 27, 2012 70.00 76.00 70.00 76.00 145 +6.00(+8.57%)
Apr 26, 2012 70.00 73.60 65.20 70.00 752 +5.00(+7.69%)
Apr 25, 2012 65.00 65.00 65.00 65.00 33 +1.00(+1.56%)
Apr 24, 2012 65.80 66.70 61.20 64.00 406 -3.80(-5.60%)
Apr 19, 2012 68.00 67.80 67.80 67.80 150 -0.20(-0.29%)
Apr 18, 2012 69.40 69.40 68.00 68.00 65 +1.40(+2.10%)
Apr 17, 2012 70.60 70.80 66.60 66.60 83 +0.40(+0.60%)
Apr 16, 2012 66.20 66.20 66.20 66.20 150 +1.20(+1.85%)
Apr 13, 2012 68.00 72.98 64.00 65.00 372 +1.00(+1.56%)
Apr 12, 2012 67.80 70.00 63.00 64.00 391 -0.40(-0.62%)
Apr 11, 2012 69.00 69.00 64.00 64.40 652 -3.60(-5.29%)
Apr 10, 2012 68.00 68.00 68.00 68.00 46 -3.00(-4.23%)
Apr 09, 2012 73.00 73.00 69.00 71.00 40 +3.00(+4.41%)
Apr 05, 2012 67.80 68.00 67.80 68.00 200 +0.00(+0.00%)
Apr 04, 2012 67.40 68.00 67.00 68.00 85 +0.00(+0.00%)
Apr 03, 2012 69.80 69.80 68.00 68.00 60 -1.80(-2.58%)
Apr 02, 2012 69.80 70.00 69.80 69.80 40 +0.00(+0.00%)
Mar 30, 2012 67.40 69.80 67.40 69.80 50 +2.40(+3.56%)
Mar 29, 2012 67.40 67.40 67.40 67.40 12 -0.20(-0.30%)
Mar 28, 2012 68.00 68.00 67.60 67.60 83 -0.20(-0.29%)
Mar 27, 2012 64.20 70.00 64.20 67.80 126 +3.80(+5.93%)
Mar 26, 2012 66.00 67.40 64.00 64.00 250 -4.00(-5.88%)
Mar 21, 2012 70.00 68.00 68.00 68.00 475 -2.00(-2.86%)
Mar 20, 2012 68.60 73.00 67.60 70.00 1,369 +1.22(+1.77%)
Mar 19, 2012 68.60 69.22 68.20 68.78 207 -2.22(-3.12%)
Mar 16, 2012 68.49 71.00 68.40 71.00 50 +1.80(+2.60%)
Mar 15, 2012 71.40 71.40 69.20 69.20 223 -1.83(-2.57%)
Mar 14, 2012 72.80 72.80 70.40 71.03 117 -0.80(-1.11%)
Mar 13, 2012 73.00 73.00 71.83 71.83 137 -0.17(-0.24%)
Mar 12, 2012 72.40 75.20 72.00 72.00 137 -0.22(-0.30%)
Mar 09, 2012 73.40 73.40 72.00 72.22 70 +0.42(+0.58%)
Mar 08, 2012 73.80 75.00 70.00 71.80 345 +1.80(+2.57%)
Mar 07, 2012 65.00 75.00 65.00 70.00 2,762 +11.00(+18.64%)
Mar 06, 2012 61.96 61.96 59.00 59.00 330 +0.00(+0.00%)
Mar 05, 2012 58.60 64.40 58.22 59.00 260 +0.80(+1.37%)
Mar 02, 2012 57.20 60.00 57.20 58.20 250 +1.20(+2.11%)
Mar 01, 2012 56.80 62.00 55.00 57.00 414 +0.60(+1.06%)
Feb 29, 2012 58.20 59.00 55.00 56.40 162 -1.60(-2.76%)
Feb 28, 2012 57.78 59.40 57.78 58.00 67 +0.20(+0.35%)
Feb 27, 2012 58.20 61.40 57.80 57.80 237 +0.00(+0.00%)
Feb 24, 2012 58.00 60.40 55.00 57.80 361 -0.20(-0.35%)
Feb 23, 2012 55.00 58.00 55.00 58.00 20 -1.00(-1.69%)
Feb 22, 2012 60.00 60.00 55.00 59.00 206 -2.02(-3.30%)
Feb 21, 2012 60.00 61.02 60.00 61.02 47 +1.02(+1.69%)
Feb 17, 2012 60.20 64.00 60.00 60.00 533 +0.00(+0.00%)
Feb 16, 2012 60.40 60.40 60.00 60.00 24 -0.00(-0.00%)
Feb 15, 2012 60.40 60.40 60.00 60.00 100 -0.20(-0.33%)
Feb 14, 2012 60.00 60.44 60.00 60.20 39 +0.20(+0.33%)
Feb 13, 2012 64.00 68.00 59.80 60.00 1,106 -4.20(-6.54%)
Feb 10, 2012 64.80 65.60 64.20 64.20 150 -0.80(-1.23%)
Feb 09, 2012 66.00 66.24 65.00 65.00 120 -2.20(-3.27%)
Feb 08, 2012 67.60 67.82 66.00 67.20 421 -0.60(-0.88%)
Feb 07, 2012 65.00 69.60 65.00 67.80 361 +2.80(+4.31%)
Feb 06, 2012 68.60 70.32 63.60 65.00 730 -1.00(-1.52%)
Feb 03, 2012 62.40 70.16 62.40 66.00 782 +3.60(+5.77%)
Feb 02, 2012 64.60 66.00 62.40 62.40 691 -2.00(-3.10%)
Feb 01, 2012 69.00 75.00 64.40 64.40 1,262 -1.60(-2.42%)
Jan 31, 2012 57.20 70.60 57.20 66.00 2,872 +12.20(+22.68%)
Jan 30, 2012 53.40 56.40 50.00 53.80 271 +1.60(+3.07%)
Jan 27, 2012 50.00 59.40 49.45 52.20 350 +4.40(+9.21%)
Jan 26, 2012 49.60 49.60 47.80 47.80 154 -1.80(-3.63%)
Jan 25, 2012 49.80 49.80 49.60 49.60 37 -0.40(-0.80%)
Jan 24, 2012 50.40 51.60 50.00 50.00 102 -0.48(-0.95%)
Jan 23, 2012 55.20 60.00 50.40 50.48 846 -4.72(-8.55%)
Jan 20, 2012 58.00 58.00 55.20 55.20 188 -2.60(-4.50%)
Jan 19, 2012 57.80 57.80 57.80 57.80 90 +0.00(+0.00%)
Jan 18, 2012 58.40 58.40 53.80 57.80 220 -0.60(-1.03%)
Jan 17, 2012 58.40 62.00 58.40 58.40 156 +0.00(+0.00%)
Jan 13, 2012 59.80 60.00 58.40 58.40 117 -1.00(-1.68%)
Jan 12, 2012 56.40 61.60 56.40 59.40 825 +4.00(+7.22%)
Jan 11, 2012 42.60 58.40 42.60 55.40 872 +11.60(+26.48%)
Jan 10, 2012 41.00 44.00 41.00 43.80 160 +2.00(+4.78%)
Jan 09, 2012 41.60 42.40 41.60 41.80 280 +1.20(+2.96%)
Jan 06, 2012 42.00 42.40 40.60 40.60 583 -0.38(-0.94%)
Jan 05, 2012 40.00 41.40 40.00 40.98 232 +0.58(+1.45%)
Jan 04, 2012 39.00 42.50 39.00 40.40 210 +2.00(+5.21%)
Dec 30, 2011 41.60 42.00 35.20 38.40 1,018 -4.40(-10.28%)
Dec 29, 2011 42.80 42.82 42.80 42.80 50 +0.00(+0.00%)
Dec 28, 2011 41.60 42.80 41.60 42.80 73 +1.20(+2.88%)
Dec 27, 2011 42.60 45.00 41.00 41.60 857 -0.40(-0.96%)
Dec 23, 2011 42.80 46.00 42.00 42.00 532 -7.60(-15.32%)
Dec 21, 2011 51.60 51.60 49.60 49.60 370 -2.00(-3.88%)
Dec 19, 2011 51.60 51.60 51.60 51.60 0 -2.40(-4.44%)
Dec 16, 2011 55.40 55.40 53.80 54.00 65 -1.40(-2.53%)
Dec 15, 2011 55.60 55.60 55.40 55.40 87 +0.00(+0.00%)
Dec 13, 2011 55.40 55.40 55.40 55.40 0 +0.40(+0.73%)
Dec 12, 2011 55.00 55.00 55.00 55.00 230 +1.00(+1.85%)
Dec 09, 2011 54.60 54.60 54.00 54.00 145 -0.80(-1.46%)
Dec 07, 2011 54.80 54.80 54.80 54.80 30 +0.32(+0.59%)
Dec 06, 2011 54.48 54.48 54.48 54.48 10 -1.52(-2.71%)
Dec 05, 2011 57.00 57.00 56.00 56.00 70 -1.00(-1.75%)
Dec 02, 2011 58.00 59.58 57.00 57.00 408 -1.20(-2.06%)
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.