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 28, 2014 12.19 12.24 11.39 11.43 619,751 -0.71(-5.85%)
Feb 27, 2014 11.72 12.15 11.56 12.14 459,295 +0.36(+3.06%)
Feb 26, 2014 12.17 12.31 11.73 11.78 373,728 -0.30(-2.48%)
Feb 25, 2014 11.80 12.19 11.63 12.08 359,705 +0.31(+2.63%)
Feb 24, 2014 12.20 12.23 11.69 11.77 418,674 -0.25(-2.08%)
Feb 21, 2014 12.19 12.43 11.87 12.02 428,923 -0.05(-0.41%)
Feb 20, 2014 11.77 12.18 11.57 12.07 528,816 +0.08(+0.67%)
Feb 19, 2014 12.12 12.39 11.92 11.99 440,506 -0.22(-1.80%)
Feb 18, 2014 11.77 12.24 11.77 12.21 486,300 +0.50(+4.27%)
Feb 14, 2014 11.70 11.71 11.71 11.71 286,300 -0.04(-0.34%)
Feb 13, 2014 11.41 11.88 11.26 11.75 377,463 +0.13(+1.12%)
Feb 12, 2014 11.07 11.75 11.07 11.62 516,868 +0.53(+4.78%)
Feb 11, 2014 10.88 11.38 10.87 11.09 516,435 +0.24(+2.21%)
Feb 10, 2014 10.75 10.89 10.42 10.85 241,654 +0.16(+1.50%)
Feb 07, 2014 10.39 10.97 10.28 10.69 253,881 +0.38(+3.69%)
Feb 06, 2014 10.28 10.48 10.11 10.31 290,632 +0.07(+0.68%)
Feb 05, 2014 10.37 10.50 9.990 10.24 444,336 -0.10(-0.97%)
Feb 04, 2014 10.70 10.82 10.21 10.34 375,956 -0.26(-2.45%)
Feb 03, 2014 11.35 11.46 10.56 10.60 443,831 -0.82(-7.18%)
Jan 31, 2014 11.51 11.78 11.32 11.42 340,364 -0.30(-2.56%)
Jan 30, 2014 11.42 11.87 11.23 11.72 499,058 +0.55(+4.92%)
Jan 29, 2014 11.12 11.73 10.80 11.17 438,602 -0.21(-1.85%)
Jan 28, 2014 10.81 11.49 10.78 11.38 642,693 +0.64(+5.96%)
Jan 27, 2014 10.81 11.25 9.910 10.74 641,942 -0.10(-0.92%)
Jan 24, 2014 11.02 11.22 10.42 10.84 723,465 -0.51(-4.49%)
Jan 23, 2014 11.21 11.43 10.98 11.35 393,283 +0.03(+0.27%)
Jan 22, 2014 11.62 11.70 10.81 11.32 984,360 -0.33(-2.83%)
Jan 21, 2014 12.62 12.65 11.40 11.65 975,286 -0.86(-6.87%)
Jan 17, 2014 12.74 12.51 12.51 12.51 376,300 -0.23(-1.81%)
Jan 16, 2014 12.75 12.86 12.55 12.74 315,297 -0.04(-0.31%)
Jan 15, 2014 12.77 12.80 12.47 12.78 366,665 +0.01(+0.08%)
Jan 14, 2014 12.26 12.85 12.26 12.77 464,020 +0.50(+4.07%)
Jan 13, 2014 12.73 12.97 12.00 12.27 878,846 -0.42(-3.31%)
Jan 10, 2014 12.12 12.75 12.00 12.69 839,395 +0.55(+4.53%)
Jan 09, 2014 12.01 12.25 11.90 12.14 459,005 +0.15(+1.25%)
Jan 08, 2014 11.90 12.25 11.70 11.99 457,414 +0.07(+0.59%)
Jan 07, 2014 11.59 12.01 11.35 11.92 607,443 +0.61(+5.39%)
Jan 06, 2014 12.08 12.10 11.25 11.31 820,068 -0.77(-6.37%)
Jan 03, 2014 11.80 12.14 11.56 12.08 615,133 +0.41(+3.51%)
Jan 02, 2014 11.16 12.00 10.74 11.67 764,654 +0.36(+3.18%)
Dec 31, 2013 10.62 11.31 11.31 11.31 1,152,900 +0.79(+7.51%)
Dec 30, 2013 10.43 10.65 10.24 10.52 395,244 +0.05(+0.48%)
Dec 27, 2013 10.74 10.85 10.10 10.47 557,663 -0.23(-2.15%)
Dec 26, 2013 10.80 10.99 10.60 10.70 331,150 -0.06(-0.56%)
Dec 24, 2013 10.61 10.77 10.45 10.76 205,518 +0.11(+1.03%)
Dec 23, 2013 10.64 10.88 10.35 10.65 423,398 +0.12(+1.14%)
Dec 20, 2013 10.58 10.71 10.35 10.53 1,668,370 -0.07(-0.66%)
Dec 19, 2013 9.620 10.70 9.620 10.60 1,382,811 +0.99(+10.30%)
Dec 18, 2013 9.540 9.750 9.240 9.610 460,314 +0.06(+0.63%)
Dec 17, 2013 9.990 10.19 9.360 9.550 1,019,438 -0.12(-1.24%)
Dec 16, 2013 8.695 10.00 8.660 9.670 2,183,064 +1.47(+17.93%)
Dec 13, 2013 8.310 8.310 7.850 8.200 532,832 +0.32(+4.06%)
Dec 12, 2013 7.880 8.240 7.770 7.880 527,371 +0.00(+0.00%)
Dec 11, 2013 8.160 8.280 7.810 7.880 566,000 -0.30(-3.67%)
Dec 10, 2013 8.300 8.300 7.995 8.180 660,569 -0.14(-1.68%)
Dec 09, 2013 8.780 8.800 8.320 8.320 535,933 -0.39(-4.48%)
Dec 06, 2013 9.040 9.170 8.680 8.710 0 -0.24(-2.68%)
Dec 05, 2013 9.090 9.110 8.800 8.950 0 -0.15(-1.65%)
Dec 04, 2013 9.260 9.460 9.010 9.100 0 -0.14(-1.52%)
Dec 03, 2013 9.910 9.960 9.100 9.240 0 -0.72(-7.23%)
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.