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 (%)
May 31, 2013 179.00 186.20 175.00 178.20 30,562 -0.80(-0.45%)
May 30, 2013 168.40 188.80 166.00 179.00 0 +13.00(+7.83%)
May 29, 2013 167.20 170.00 162.20 166.00 27,279 -1.20(-0.72%)
May 28, 2013 162.00 171.80 159.00 167.20 47,146 +10.00(+6.36%)
May 24, 2013 150.00 160.40 147.20 157.20 0 +8.20(+5.50%)
May 23, 2013 145.20 153.00 136.00 149.00 0 +3.80(+2.62%)
May 22, 2013 130.40 146.00 129.00 145.20 0 +17.20(+13.44%)
May 21, 2013 142.40 148.40 126.60 128.00 0 -1.20(-0.93%)
May 20, 2013 133.00 138.60 128.80 129.20 0 -4.40(-3.29%)
May 17, 2013 145.20 145.20 130.00 133.60 0 -10.20(-7.09%)
May 16, 2013 143.40 145.20 140.00 143.80 17,478 +1.40(+0.98%)
May 15, 2013 143.20 146.00 140.00 142.40 0 +15.80(+12.48%)
May 13, 2013 126.00 129.20 124.20 126.60 0 +0.80(+0.64%)
May 10, 2013 120.60 127.80 120.60 125.80 0 +3.60(+2.95%)
May 09, 2013 117.20 123.00 114.00 122.20 0 +4.20(+3.56%)
May 08, 2013 128.00 128.00 117.20 118.00 0 -8.80(-6.94%)
May 07, 2013 120.40 127.00 119.50 126.80 0 +6.40(+5.32%)
May 06, 2013 117.00 120.40 113.80 120.40 0 +4.60(+3.97%)
May 03, 2013 119.60 119.60 114.60 115.80 0 -0.80(-0.69%)
May 02, 2013 112.40 118.80 112.20 116.60 0 +5.60(+5.05%)
May 01, 2013 117.60 119.60 110.40 111.00 0 -6.20(-5.29%)
Apr 30, 2013 118.00 120.58 116.40 117.20 0 -0.80(-0.68%)
Apr 29, 2013 118.80 119.60 115.40 118.00 5,356 +0.60(+0.51%)
Apr 26, 2013 116.80 118.80 117.20 117.40 2,604 -0.60(-0.51%)
Apr 25, 2013 121.00 122.40 116.00 118.00 12,455 -2.40(-1.99%)
Apr 24, 2013 123.00 123.00 115.00 120.40 0 -2.60(-2.11%)
Apr 23, 2013 119.20 127.00 118.20 123.00 24,155 +5.20(+4.41%)
Apr 22, 2013 118.60 120.00 115.20 117.80 4,529 +0.60(+0.51%)
Apr 19, 2013 113.80 118.60 112.80 117.20 9,653 +5.00(+4.46%)
Apr 18, 2013 109.20 113.40 107.00 112.20 6,551 +2.80(+2.56%)
Apr 17, 2013 109.40 114.80 108.40 109.40 8,549 -1.80(-1.62%)
Apr 16, 2013 117.60 117.60 108.20 111.20 26,117 -4.40(-3.81%)
Apr 15, 2013 121.00 121.60 114.00 115.60 21,641 -5.00(-4.15%)
Apr 12, 2013 121.20 123.40 118.40 120.60 26,012 +0.60(+0.50%)
Apr 11, 2013 111.00 122.60 111.00 120.00 38,712 +9.40(+8.50%)
Apr 10, 2013 113.40 113.40 109.60 110.60 17,227 +0.20(+0.18%)
Apr 09, 2013 106.40 114.00 106.20 110.40 27,766 +5.40(+5.14%)
Apr 08, 2013 107.80 107.80 102.00 105.00 17,229 +4.40(+4.37%)
Apr 05, 2013 96.00 101.70 94.20 100.60 8,925 +2.60(+2.65%)
Apr 04, 2013 98.60 98.80 94.00 98.00 12,248 -1.40(-1.41%)
Apr 03, 2013 98.00 99.80 93.20 99.40 11,648 +0.60(+0.61%)
Apr 02, 2013 98.80 101.80 97.80 98.80 7,919 +0.60(+0.61%)
Apr 01, 2013 103.00 103.00 95.20 98.20 15,322 -5.00(-4.84%)
Mar 28, 2013 108.40 108.60 102.00 103.20 8,951 -1.20(-1.15%)
Mar 27, 2013 104.80 105.40 99.60 104.40 10,513 -0.20(-0.19%)
Mar 26, 2013 105.40 109.80 103.80 104.60 10,900 -0.20(-0.19%)
Mar 25, 2013 105.80 110.40 103.40 104.80 22,715 -1.60(-1.50%)
Mar 22, 2013 100.20 110.00 100.00 106.40 30,828 +7.40(+7.47%)
Mar 21, 2013 94.40 99.18 93.20 99.00 22,545 +5.00(+5.32%)
Mar 20, 2013 91.60 95.98 89.00 94.00 9,614 +3.80(+4.21%)
Mar 19, 2013 94.80 96.80 90.00 90.20 20,465 -4.00(-4.25%)
Mar 18, 2013 94.40 97.00 91.60 94.20 8,633 +1.80(+1.95%)
Mar 15, 2013 88.20 96.80 86.22 92.40 34,579 +1.80(+1.99%)
Mar 14, 2013 95.60 95.80 89.00 90.60 20,823 -5.10(-5.33%)
Mar 13, 2013 100.40 102.00 94.20 95.70 12,746 -4.10(-4.11%)
Mar 12, 2013 101.80 103.00 97.60 99.80 7,860 -1.00(-0.99%)
Mar 11, 2013 98.40 102.00 96.00 100.80 11,322 +2.60(+2.65%)
Mar 08, 2013 98.00 102.60 96.80 98.20 11,885 -1.20(-1.21%)
Mar 07, 2013 107.20 108.00 95.00 99.40 20,592 -6.60(-6.23%)
Mar 06, 2013 100.80 107.40 99.40 106.00 29,281 +6.80(+6.85%)
Mar 05, 2013 112.00 112.40 97.80 99.20 45,914 -0.40(-0.40%)
Mar 04, 2013 99.97 103.00 97.40 99.60 9,833 +0.40(+0.40%)
Mar 01, 2013 99.20 100.40 98.60 99.20 9,608 -0.80(-0.80%)
Feb 28, 2013 100.80 102.80 99.00 100.00 8,089 +0.20(+0.20%)
Feb 27, 2013 101.60 102.40 98.20 99.80 10,689 -2.20(-2.16%)
Feb 26, 2013 106.60 106.60 101.60 102.00 2,988 -4.60(-4.32%)
Feb 22, 2013 109.20 109.20 104.20 106.60 3,195 -1.20(-1.11%)
Feb 21, 2013 109.60 109.60 102.00 107.80 17,450 -2.60(-2.36%)
Feb 20, 2013 112.80 116.20 109.60 110.40 11,944 -1.60(-1.43%)
Feb 19, 2013 109.00 113.00 108.20 112.00 11,752 +3.40(+3.13%)
Feb 15, 2013 112.00 113.00 108.00 108.60 6,256 -3.40(-3.04%)
Feb 14, 2013 114.00 115.60 110.00 112.00 9,176 -3.60(-3.11%)
Feb 13, 2013 112.00 119.40 109.40 115.60 27,882 +4.40(+3.96%)
Feb 12, 2013 110.00 111.40 106.40 111.20 9,298 +2.20(+2.02%)
Feb 11, 2013 106.00 110.80 104.20 109.00 10,922 +3.20(+3.02%)
Feb 08, 2013 102.00 106.20 99.60 105.80 7,626 +5.00(+4.96%)
Feb 07, 2013 105.00 110.20 98.00 100.80 11,641 -3.40(-3.26%)
Feb 06, 2013 106.80 110.00 103.20 104.20 9,942 -2.00(-1.88%)
Feb 04, 2013 106.80 110.00 104.00 106.20 15,750 -0.20(-0.19%)
Feb 01, 2013 107.00 114.00 104.40 106.40 8,775 -1.00(-0.93%)
Jan 31, 2013 103.00 108.00 102.00 107.40 5,203 +5.00(+4.88%)
Jan 30, 2013 112.00 112.69 100.40 102.40 17,255 -4.20(-3.94%)
Jan 29, 2013 103.10 107.80 102.00 106.60 9,486 +3.60(+3.50%)
Jan 28, 2013 102.80 106.20 100.00 103.00 6,921 +0.20(+0.19%)
Jan 25, 2013 107.00 109.00 96.40 102.80 17,383 -4.80(-4.46%)
Jan 24, 2013 111.80 111.80 105.40 107.60 12,040 -3.60(-3.24%)
Jan 23, 2013 109.60 115.00 107.00 111.20 16,862 -0.60(-0.54%)
Jan 22, 2013 105.80 116.60 105.40 111.80 40,327 +7.00(+6.68%)
Jan 18, 2013 98.20 106.00 96.40 104.80 15,261 +7.40(+7.60%)
Jan 17, 2013 98.40 98.40 94.20 97.40 8,978 -0.60(-0.61%)
Jan 16, 2013 100.00 103.00 96.00 98.00 17,598 -0.20(-0.20%)
Jan 15, 2013 91.20 98.40 89.80 98.20 34,789 +7.40(+8.15%)
Jan 14, 2013 89.00 96.00 84.60 90.80 11,452 +3.00(+3.42%)
Jan 11, 2013 87.20 88.60 85.40 87.80 1,945 +1.20(+1.39%)
Jan 10, 2013 88.00 88.00 84.80 86.60 2,634 +0.00(+0.00%)
Jan 09, 2013 88.60 91.00 85.00 86.60 4,752 -1.40(-1.59%)
Jan 08, 2013 89.80 89.80 82.40 88.00 6,201 -2.00(-2.22%)
Jan 07, 2013 90.80 93.60 88.40 90.00 7,668 -2.80(-3.02%)
Jan 04, 2013 91.80 93.60 90.20 92.80 4,615 +0.60(+0.65%)
Jan 03, 2013 92.80 94.00 89.00 92.20 8,866 +0.40(+0.44%)
Jan 02, 2013 88.40 94.70 86.80 91.80 27,409 +6.20(+7.24%)
Dec 31, 2012 77.80 87.20 75.40 85.60 15,711 +8.10(+10.45%)
Dec 28, 2012 79.40 79.40 76.80 77.50 1,815 -1.70(-2.15%)
Dec 27, 2012 79.60 79.60 76.00 79.20 5,490 -0.40(-0.50%)
Dec 26, 2012 79.80 79.80 76.40 79.60 6,907 +2.00(+2.58%)
Dec 24, 2012 77.40 79.23 76.20 77.60 2,398 -0.40(-0.51%)
Dec 21, 2012 77.40 79.00 75.40 78.00 8,048 -0.80(-1.02%)
Dec 20, 2012 80.20 80.40 76.20 78.80 13,882 -1.20(-1.50%)
Dec 19, 2012 79.60 82.00 77.60 80.00 12,238 +0.20(+0.25%)
Dec 18, 2012 78.00 82.00 74.60 79.80 14,807 +1.60(+2.05%)
Dec 17, 2012 81.20 84.60 76.86 78.20 24,116 -3.40(-4.17%)
Dec 14, 2012 77.00 82.40 74.20 81.60 27,973 +4.40(+5.70%)
Dec 13, 2012 68.00 77.20 68.00 77.20 49,447 +8.60(+12.54%)
Dec 12, 2012 69.40 70.40 67.20 68.60 14,880 -0.60(-0.87%)
Dec 11, 2012 66.00 71.20 66.00 69.20 34,843 +3.00(+4.53%)
Dec 10, 2012 68.20 70.80 66.20 66.20 21,088 -2.60(-3.78%)
Dec 07, 2012 73.00 74.20 68.40 68.80 180,632 +2.60(+3.93%)
Dec 06, 2012 71.80 74.00 66.00 66.20 18,287 -6.80(-9.32%)
Dec 05, 2012 76.20 76.60 71.00 73.00 19,677 -5.80(-7.36%)
Dec 04, 2012 82.00 82.40 78.00 78.80 9,087 -6.40(-7.51%)
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%)
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.