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 29, 2013 8.940 9.850 8.910 9.780 0 +1.00(+11.39%)
Nov 27, 2013 8.370 8.800 8.310 8.780 0 +0.48(+5.78%)
Nov 26, 2013 8.100 8.398 8.000 8.300 0 +0.21(+2.60%)
Nov 25, 2013 8.020 8.190 7.890 8.090 273,467 +0.09(+1.12%)
Nov 22, 2013 8.250 8.300 7.910 8.000 0 -0.12(-1.48%)
Nov 21, 2013 7.960 8.315 7.810 8.120 510,693 +0.23(+2.92%)
Nov 20, 2013 7.940 8.080 7.775 7.890 0 -0.04(-0.50%)
Nov 19, 2013 7.720 8.130 7.520 7.930 392,062 +0.19(+2.45%)
Nov 18, 2013 8.300 8.420 7.700 7.740 0 -0.53(-6.41%)
Nov 15, 2013 8.070 8.500 8.000 8.270 0 +0.27(+3.37%)
Nov 14, 2013 7.870 8.050 7.780 8.000 389,849 +0.66(+8.99%)
Nov 12, 2013 7.680 7.680 7.140 7.340 0 -0.35(-4.55%)
Nov 11, 2013 7.500 7.740 7.180 7.690 0 +0.24(+3.22%)
Nov 08, 2013 6.730 7.680 6.713 7.450 0 +0.73(+10.86%)
Nov 07, 2013 6.750 6.950 6.690 6.720 582,078 -0.15(-2.11%)
Nov 06, 2013 7.020 7.229 6.210 6.865 1,463,378 -0.06(-0.94%)
Nov 05, 2013 6.920 7.050 6.570 6.930 739,402 +0.03(+0.43%)
Nov 04, 2013 7.250 7.360 6.660 6.900 1,391,167 -0.33(-4.56%)
Nov 01, 2013 6.760 7.315 6.750 7.230 0 +0.51(+7.59%)
Oct 31, 2013 6.640 6.810 6.040 6.720 0 +0.07(+1.05%)
Oct 30, 2013 7.530 7.630 6.610 6.650 1,142,072 -0.86(-11.45%)
Oct 29, 2013 7.250 7.580 7.120 7.510 0 +0.27(+3.73%)
Oct 28, 2013 7.700 7.795 7.100 7.240 0 -0.42(-5.48%)
Oct 25, 2013 7.830 7.830 7.520 7.660 0 -0.22(-2.79%)
Oct 24, 2013 7.870 8.310 7.620 7.880 596,577 -0.01(-0.13%)
Oct 23, 2013 7.520 7.940 7.230 7.890 755,307 +0.25(+3.27%)
Oct 22, 2013 8.370 8.400 7.610 7.640 1,172,324 -0.70(-8.39%)
Oct 21, 2013 8.680 8.750 8.220 8.340 546,703 -0.32(-3.70%)
Oct 18, 2013 9.350 9.350 8.600 8.660 722,330 -0.51(-5.56%)
Oct 17, 2013 8.540 9.450 8.370 9.170 987,288 +0.66(+7.76%)
Oct 16, 2013 8.250 8.700 7.900 8.510 859,198 +0.36(+4.42%)
Oct 15, 2013 8.260 8.600 8.110 8.150 776,819 -0.01(-0.12%)
Oct 14, 2013 8.700 8.700 8.030 8.160 998,616 -0.64(-7.27%)
Oct 11, 2013 8.730 8.940 8.600 8.800 0 +0.00(+0.00%)
Oct 10, 2013 9.020 9.330 8.670 8.800 1,028,917 +0.12(+1.38%)
Oct 09, 2013 9.560 9.580 8.500 8.680 0 -0.66(-7.07%)
Oct 08, 2013 10.42 10.46 9.120 9.340 1,057,901 -0.97(-9.41%)
Oct 07, 2013 10.97 11.00 10.19 10.31 875,463 -0.65(-5.93%)
Oct 04, 2013 10.61 11.08 10.57 10.96 614,437 +0.38(+3.59%)
Oct 03, 2013 10.91 10.91 10.40 10.58 0 -0.28(-2.58%)
Oct 02, 2013 11.04 11.15 10.68 10.86 588,093 -0.24(-2.16%)
Oct 01, 2013 10.78 11.12 10.56 11.10 849,558 +0.51(+4.82%)
Sep 27, 2013 10.56 10.87 10.51 10.59 0 -0.02(-0.19%)
Sep 26, 2013 10.67 10.79 10.35 10.61 756,575 -0.04(-0.38%)
Sep 25, 2013 10.82 10.86 10.62 10.65 433,856 -0.20(-1.84%)
Sep 24, 2013 11.37 11.48 10.69 10.85 518,123 -0.37(-3.30%)
Sep 23, 2013 11.06 11.52 10.86 11.22 951,728 +0.25(+2.28%)
Sep 20, 2013 10.48 11.24 10.48 10.97 0 +0.87(+8.61%)
Sep 19, 2013 10.27 10.41 10.07 10.10 577,318 -0.14(-1.37%)
Sep 18, 2013 10.44 10.51 10.01 10.24 0 -0.19(-1.82%)
Sep 17, 2013 10.71 10.83 10.35 10.43 0 -0.31(-2.89%)
Sep 16, 2013 10.84 10.90 10.68 10.74 0 +0.06(+0.56%)
Sep 13, 2013 10.56 10.84 10.43 10.68 0 +0.13(+1.23%)
Sep 12, 2013 10.59 10.64 10.32 10.55 0 -0.07(-0.66%)
Sep 11, 2013 11.23 11.36 10.45 10.62 0 -0.65(-5.77%)
Sep 10, 2013 10.50 11.27 10.30 11.27 467,562 +0.81(+7.74%)
Sep 09, 2013 10.49 10.75 10.29 10.46 0 -0.03(-0.29%)
Sep 06, 2013 10.49 10.58 10.00 10.49 0 +0.03(+0.29%)
Sep 05, 2013 10.36 10.64 10.29 10.46 224,359 +0.13(+1.26%)
Sep 04, 2013 9.830 10.59 9.700 10.33 0 +0.54(+5.52%)
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.