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 (%)
Feb 29, 2016 3.650 3.780 3.600 3.710 146,015 +0.07(+1.92%)
Feb 26, 2016 3.700 3.752 3.500 3.640 357,062 -0.02(-0.55%)
Feb 25, 2016 4.000 4.000 3.580 3.660 441,006 -0.07(-1.88%)
Feb 24, 2016 3.660 3.833 3.550 3.730 292,504 +0.00(+0.00%)
Feb 23, 2016 3.830 3.980 3.680 3.730 197,704 -0.12(-3.12%)
Feb 22, 2016 3.960 3.990 3.805 3.850 172,614 -0.01(-0.26%)
Feb 19, 2016 3.630 3.910 3.600 3.860 272,015 +0.24(+6.63%)
Feb 18, 2016 3.670 3.745 3.630 3.620 170,598 -0.03(-0.82%)
Feb 17, 2016 3.540 3.740 3.530 3.650 294,554 +0.11(+3.11%)
Feb 16, 2016 3.550 3.650 3.520 3.540 245,846 +0.05(+1.43%)
Feb 12, 2016 3.310 3.490 3.490 3.490 353,900 +0.17(+5.12%)
Feb 11, 2016 3.250 3.440 3.250 3.320 473,078 -0.08(-2.35%)
Feb 10, 2016 3.540 3.620 3.390 3.400 172,447 -0.07(-2.02%)
Feb 09, 2016 3.270 3.540 3.270 3.470 339,792 +0.11(+3.27%)
Feb 08, 2016 3.500 3.740 3.270 3.360 332,821 -0.16(-4.55%)
Feb 05, 2016 3.600 3.740 3.500 3.520 175,668 -0.07(-1.95%)
Feb 04, 2016 3.640 3.790 3.530 3.590 145,943 -0.02(-0.55%)
Feb 03, 2016 3.560 3.650 3.450 3.610 276,070 +0.05(+1.40%)
Feb 02, 2016 3.630 3.780 3.510 3.560 296,736 -0.14(-3.78%)
Feb 01, 2016 3.730 3.790 3.530 3.700 281,428 +0.09(+2.49%)
Jan 29, 2016 3.550 3.860 3.500 3.610 444,967 +0.11(+3.14%)
Jan 28, 2016 3.580 3.630 3.450 3.500 612,179 +0.00(+0.00%)
Jan 27, 2016 3.720 3.820 3.500 3.500 799,396 -0.19(-5.15%)
Jan 26, 2016 3.170 3.840 3.020 3.690 1,546,542 +0.56(+17.89%)
Jan 25, 2016 3.010 3.200 3.010 3.130 237,918 +0.05(+1.62%)
Jan 22, 2016 3.030 3.230 3.000 3.080 467,310 +0.10(+3.36%)
Jan 21, 2016 2.830 3.200 2.740 2.980 466,501 +0.21(+7.58%)
Jan 20, 2016 2.750 2.910 2.590 2.770 595,862 -0.04(-1.42%)
Jan 19, 2016 3.200 3.260 2.710 2.810 510,040 -0.37(-11.64%)
Jan 15, 2016 2.900 3.180 3.180 3.180 710,200 +0.19(+6.35%)
Jan 14, 2016 3.030 3.150 2.832 2.990 485,310 +0.01(+0.34%)
Jan 13, 2016 3.250 3.290 2.900 2.980 440,677 -0.23(-7.17%)
Jan 12, 2016 3.210 3.350 3.115 3.210 420,009 +0.07(+2.23%)
Jan 11, 2016 3.500 3.530 3.110 3.140 470,966 -0.30(-8.72%)
Jan 08, 2016 3.530 3.700 3.400 3.440 613,236 +0.04(+1.18%)
Jan 07, 2016 3.590 3.620 3.300 3.400 602,290 -0.29(-7.86%)
Jan 06, 2016 3.830 3.894 3.610 3.690 381,667 -0.13(-3.40%)
Jan 05, 2016 3.810 4.030 3.760 3.820 344,482 +0.02(+0.66%)
Jan 04, 2016 3.810 3.870 3.720 3.795 347,171 -0.06(-1.43%)
Dec 31, 2015 3.880 3.850 3.850 3.850 314,100 -0.08(-2.04%)
Dec 30, 2015 3.760 3.950 3.650 3.930 980,072 +0.14(+3.69%)
Dec 29, 2015 3.870 3.870 3.750 3.790 626,264 -0.04(-1.04%)
Dec 28, 2015 4.090 4.100 3.810 3.830 614,648 -0.24(-5.90%)
Dec 24, 2015 4.160 4.070 4.070 4.070 223,100 -0.13(-3.10%)
Dec 23, 2015 4.090 4.320 4.090 4.200 258,324 +0.12(+2.94%)
Dec 22, 2015 4.330 4.330 4.000 4.080 295,337 -0.26(-5.99%)
Dec 21, 2015 4.540 4.670 4.310 4.340 396,235 -0.15(-3.34%)
Dec 18, 2015 4.160 4.550 4.020 4.490 1,947,465 +0.31(+7.42%)
Dec 17, 2015 3.960 4.220 3.850 4.180 591,251 +0.22(+5.56%)
Dec 16, 2015 3.920 4.000 3.790 3.960 538,078 +0.06(+1.54%)
Dec 15, 2015 3.740 4.030 3.740 3.900 525,193 +0.19(+5.12%)
Dec 14, 2015 4.600 4.610 3.720 3.710 1,119,684 -0.95(-20.39%)
Dec 11, 2015 4.680 4.730 4.605 4.660 190,547 -0.07(-1.48%)
Dec 10, 2015 4.720 4.840 4.660 4.730 334,120 -0.01(-0.21%)
Dec 09, 2015 4.730 4.860 4.671 4.740 207,775 +0.01(+0.21%)
Dec 08, 2015 4.550 4.800 4.530 4.730 418,128 +0.09(+1.94%)
Dec 07, 2015 4.960 5.010 4.580 4.640 354,818 -0.34(-6.83%)
Dec 04, 2015 4.830 5.000 4.580 4.980 734,310 +0.13(+2.68%)
Dec 03, 2015 4.920 5.090 4.800 4.850 366,956 -0.08(-1.62%)
Dec 02, 2015 5.340 5.340 4.900 4.930 838,526 -0.47(-8.70%)
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.