Acelrx Pharmaceutica (NQ: ACRX )

1.160 USD -0.000 (-0.01%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.910 2.950 2.750 2.820 3,250 -0.08(-2.76%)
Feb 28, 2012 2.889 2.970 2.889 2.900 1,350 +0.01(+0.35%)
Feb 27, 2012 2.910 3.070 2.890 2.890 4,757 +0.00(+0.00%)
Feb 24, 2012 2.900 3.020 2.750 2.890 7,235 -0.01(-0.35%)
Feb 23, 2012 2.750 2.900 2.750 2.900 415 -0.05(-1.69%)
Feb 22, 2012 3.000 3.000 2.750 2.950 4,120 -0.10(-3.30%)
Feb 21, 2012 3.000 3.051 3.000 3.051 955 +0.05(+1.69%)
Feb 17, 2012 3.010 3.200 3.000 3.000 10,660 +0.00(+0.00%)
Feb 16, 2012 3.020 3.020 3.000 3.000 496 -0.00(-0.00%)
Feb 15, 2012 3.020 3.020 3.000 3.000 2,000 -0.01(-0.33%)
Feb 14, 2012 3.000 3.022 3.000 3.010 786 +0.01(+0.33%)
Feb 13, 2012 3.200 3.400 2.990 3.000 22,133 -0.21(-6.54%)
Feb 10, 2012 3.240 3.280 3.210 3.210 3,000 -0.04(-1.23%)
Feb 09, 2012 3.300 3.312 3.250 3.250 2,400 -0.11(-3.27%)
Feb 08, 2012 3.380 3.391 3.300 3.360 8,437 -0.03(-0.88%)
Feb 07, 2012 3.250 3.480 3.250 3.390 7,225 +0.14(+4.31%)
Feb 06, 2012 3.430 3.516 3.180 3.250 14,614 -0.05(-1.52%)
Feb 03, 2012 3.120 3.508 3.120 3.300 15,656 +0.18(+5.77%)
Feb 02, 2012 3.230 3.300 3.120 3.120 13,825 -0.10(-3.10%)
Feb 01, 2012 3.450 3.750 3.220 3.220 25,251 -0.08(-2.42%)
Jan 31, 2012 2.860 3.530 2.860 3.300 57,454 +0.61(+22.68%)
Jan 30, 2012 2.670 2.820 2.500 2.690 5,430 +0.08(+3.07%)
Jan 27, 2012 2.500 2.970 2.472 2.610 7,002 +0.22(+9.21%)
Jan 26, 2012 2.480 2.480 2.390 2.390 3,087 -0.09(-3.63%)
Jan 25, 2012 2.490 2.490 2.480 2.480 755 -0.02(-0.80%)
Jan 24, 2012 2.520 2.580 2.500 2.500 2,047 -0.02(-0.95%)
Jan 23, 2012 2.760 3.000 2.520 2.524 16,927 -0.24(-8.55%)
Jan 20, 2012 2.900 2.900 2.760 2.760 3,771 -0.13(-4.50%)
Jan 19, 2012 2.890 2.890 2.890 2.890 1,804 +0.00(+0.00%)
Jan 18, 2012 2.920 2.920 2.690 2.890 4,400 -0.03(-1.03%)
Jan 17, 2012 2.920 3.100 2.920 2.920 3,130 +0.00(+0.00%)
Jan 13, 2012 2.990 3.000 2.920 2.920 2,350 -0.05(-1.68%)
Jan 12, 2012 2.820 3.080 2.820 2.970 16,515 +0.20(+7.22%)
Jan 11, 2012 2.130 2.920 2.130 2.770 17,457 +0.58(+26.48%)
Jan 10, 2012 2.050 2.200 2.050 2.190 3,200 +0.10(+4.78%)
Jan 09, 2012 2.080 2.120 2.080 2.090 5,600 +0.06(+2.96%)
Jan 06, 2012 2.100 2.120 2.030 2.030 11,670 -0.02(-0.94%)
Jan 05, 2012 2.000 2.070 2.000 2.049 4,650 +0.03(+1.45%)
Jan 04, 2012 1.950 2.125 1.950 2.020 4,204 +0.10(+5.21%)
Dec 30, 2011 2.080 2.100 1.760 1.920 20,369 -0.22(-10.28%)
Dec 29, 2011 2.140 2.141 2.140 2.140 1,004 +0.00(+0.00%)
Dec 28, 2011 2.080 2.140 2.080 2.140 1,474 +0.06(+2.88%)
Dec 27, 2011 2.130 2.250 2.050 2.080 17,143 -0.02(-0.96%)
Dec 23, 2011 2.140 2.300 2.100 2.100 10,652 -0.38(-15.32%)
Dec 21, 2011 2.580 2.580 2.480 2.480 7,400 -0.10(-3.88%)
Dec 19, 2011 2.580 2.580 2.580 2.580 0 -0.12(-4.44%)
Dec 16, 2011 2.770 2.770 2.690 2.700 1,313 -0.07(-2.53%)
Dec 15, 2011 2.780 2.780 2.770 2.770 1,758 +0.00(+0.00%)
Dec 13, 2011 2.770 2.770 2.770 2.770 0 +0.02(+0.73%)
Dec 12, 2011 2.750 2.750 2.750 2.750 4,600 +0.05(+1.85%)
Dec 09, 2011 2.730 2.730 2.700 2.700 2,900 -0.04(-1.46%)
Dec 07, 2011 2.740 2.740 2.740 2.740 600 +0.02(+0.59%)
Dec 06, 2011 2.724 2.724 2.724 2.724 200 -0.08(-2.71%)
Dec 05, 2011 2.850 2.850 2.800 2.800 1,400 -0.05(-1.75%)
Dec 02, 2011 2.900 2.979 2.850 2.850 8,160 -0.06(-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.