Acelrx Pharmaceutica (NQ: ACRX )

1.140 USD +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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.