Acelrx Pharmaceutica (NQ: ACRX )

1.160 USD -0.000 (-0.01%)
Streaming Delayed Price Updated: 10:13 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 9.000 9.230 8.560 8.860 451,317 -0.10(-1.12%)
Feb 26, 2015 9.270 9.320 8.870 8.960 620,014 +0.19(+2.17%)
Feb 25, 2015 8.580 8.950 8.410 8.770 433,903 +0.32(+3.79%)
Feb 24, 2015 8.500 8.660 8.280 8.450 430,041 +0.26(+3.17%)
Feb 23, 2015 8.130 8.450 8.110 8.190 350,857 +0.06(+0.74%)
Feb 20, 2015 8.040 8.150 7.930 8.130 275,512 +0.04(+0.49%)
Feb 19, 2015 7.990 8.180 7.890 8.090 219,910 +0.04(+0.50%)
Feb 18, 2015 8.060 8.250 7.750 8.050 361,201 -0.01(-0.12%)
Feb 17, 2015 7.370 8.140 7.330 8.060 639,972 +0.77(+10.56%)
Feb 13, 2015 7.400 7.290 7.290 7.290 156,100 -0.06(-0.82%)
Feb 12, 2015 7.290 7.450 7.190 7.350 227,812 +0.11(+1.52%)
Feb 11, 2015 7.130 7.450 7.020 7.240 361,004 +0.07(+0.98%)
Feb 10, 2015 7.160 7.386 7.000 7.170 240,324 +0.06(+0.84%)
Feb 09, 2015 7.020 7.390 6.910 7.110 399,827 +0.11(+1.57%)
Feb 06, 2015 7.000 7.140 6.850 7.000 261,188 +0.01(+0.14%)
Feb 05, 2015 6.650 7.040 6.555 6.990 382,885 +0.37(+5.59%)
Feb 04, 2015 6.530 6.690 6.410 6.620 185,462 +0.05(+0.76%)
Feb 03, 2015 6.620 6.710 6.500 6.570 305,118 -0.04(-0.61%)
Feb 02, 2015 6.700 6.840 6.440 6.610 264,554 -0.09(-1.34%)
Jan 30, 2015 6.880 7.000 6.662 6.700 406,777 -0.22(-3.18%)
Jan 29, 2015 6.970 6.970 6.710 6.920 215,573 -0.05(-0.72%)
Jan 28, 2015 7.150 7.180 6.880 6.970 417,759 -0.14(-1.97%)
Jan 27, 2015 6.710 7.230 6.640 7.110 498,438 +0.30(+4.41%)
Jan 26, 2015 6.490 6.850 6.463 6.810 353,306 +0.33(+5.17%)
Jan 23, 2015 6.510 6.656 6.379 6.475 158,861 -0.04(-0.54%)
Jan 22, 2015 6.530 6.680 6.310 6.510 323,445 +0.03(+0.46%)
Jan 21, 2015 6.790 6.805 6.450 6.480 435,829 -0.32(-4.71%)
Jan 20, 2015 7.010 7.080 6.710 6.800 230,137 -0.20(-2.86%)
Jan 16, 2015 6.760 7.110 6.760 7.000 218,909 +0.22(+3.24%)
Jan 15, 2015 7.260 7.300 6.720 6.780 351,959 -0.44(-6.09%)
Jan 14, 2015 7.080 7.270 6.850 7.220 257,866 +0.05(+0.70%)
Jan 13, 2015 7.500 7.670 7.040 7.170 394,092 -0.27(-3.63%)
Jan 12, 2015 7.420 7.500 7.300 7.440 319,469 +0.12(+1.64%)
Jan 09, 2015 7.210 7.350 7.044 7.320 311,093 +0.13(+1.81%)
Jan 08, 2015 6.950 7.320 6.940 7.190 471,412 +0.29(+4.20%)
Jan 07, 2015 6.740 6.950 6.660 6.900 570,605 +0.19(+2.83%)
Jan 06, 2015 6.780 6.890 6.640 6.710 735,321 -0.04(-0.59%)
Jan 05, 2015 6.810 6.860 6.613 6.750 339,505 -0.06(-0.88%)
Jan 02, 2015 6.770 6.878 6.640 6.810 297,285 +0.08(+1.19%)
Dec 31, 2014 6.690 6.730 6.730 6.730 342,500 +0.04(+0.60%)
Dec 30, 2014 6.910 6.950 6.675 6.690 253,227 -0.28(-4.02%)
Dec 29, 2014 6.940 7.200 6.916 6.970 464,832 +0.05(+0.72%)
Dec 26, 2014 6.660 6.920 6.530 6.920 429,473 +0.31(+4.69%)
Dec 24, 2014 6.580 6.610 6.610 6.610 147,500 +0.06(+0.92%)
Dec 23, 2014 6.760 6.760 6.490 6.550 371,228 -0.19(-2.82%)
Dec 22, 2014 6.690 6.790 6.440 6.740 215,521 +0.05(+0.75%)
Dec 19, 2014 6.380 6.770 6.290 6.690 780,556 +0.30(+4.69%)
Dec 18, 2014 6.200 6.440 6.050 6.390 470,523 +0.26(+4.24%)
Dec 17, 2014 5.830 6.160 5.830 6.130 660,548 +0.30(+5.15%)
Dec 16, 2014 6.100 6.260 5.820 5.830 452,422 -0.30(-4.89%)
Dec 15, 2014 6.450 6.600 6.100 6.130 363,186 -0.27(-4.22%)
Dec 12, 2014 6.410 6.610 6.240 6.400 347,938 +0.00(+0.00%)
Dec 11, 2014 6.390 6.530 6.200 6.400 473,138 +0.05(+0.79%)
Dec 10, 2014 6.580 6.600 6.340 6.350 475,844 -0.26(-3.93%)
Dec 09, 2014 6.380 6.740 6.370 6.610 292,237 +0.15(+2.32%)
Dec 08, 2014 6.500 6.750 6.430 6.460 200,024 -0.04(-0.62%)
Dec 05, 2014 6.380 6.530 6.340 6.500 240,754 +0.13(+2.04%)
Dec 04, 2014 6.560 6.750 6.300 6.370 274,240 -0.18(-2.75%)
Dec 03, 2014 6.600 6.750 6.510 6.550 191,788 -0.05(-0.76%)
Dec 02, 2014 6.500 6.790 6.500 6.600 260,314 +0.16(+2.48%)
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.