Acelrx Pharmaceutica (NQ: ACRX )

1.290 USD +0.110 (+9.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 4.250 4.430 4.230 4.280 328,173 +0.04(+0.94%)
Aug 28, 2015 4.260 4.410 4.220 4.240 525,481 -0.07(-1.62%)
Aug 27, 2015 4.270 4.360 4.170 4.310 320,758 +0.10(+2.38%)
Aug 26, 2015 4.110 4.220 3.950 4.210 332,295 +0.19(+4.73%)
Aug 25, 2015 4.000 4.180 3.850 4.020 482,578 +0.19(+4.96%)
Aug 24, 2015 3.630 4.050 3.600 3.830 424,331 -0.22(-5.43%)
Aug 21, 2015 4.110 4.150 3.939 4.050 566,557 -0.07(-1.70%)
Aug 20, 2015 4.250 4.410 4.065 4.120 452,962 -0.13(-3.06%)
Aug 19, 2015 4.350 4.400 4.150 4.250 376,337 -0.10(-2.30%)
Aug 18, 2015 4.400 4.490 4.330 4.350 186,416 -0.08(-1.81%)
Aug 17, 2015 4.490 4.550 4.380 4.430 329,938 -0.04(-0.89%)
Aug 14, 2015 4.410 4.500 4.330 4.470 125,339 +0.09(+2.05%)
Aug 13, 2015 4.550 4.560 4.340 4.380 317,562 -0.17(-3.74%)
Aug 12, 2015 4.380 4.570 4.300 4.550 331,563 +0.09(+2.02%)
Aug 11, 2015 4.500 4.590 4.390 4.460 248,623 -0.07(-1.55%)
Aug 10, 2015 4.510 4.630 4.480 4.530 434,575 +0.03(+0.67%)
Aug 07, 2015 4.380 4.510 4.230 4.500 524,564 +0.13(+2.97%)
Aug 06, 2015 4.730 4.736 4.350 4.370 703,461 -0.33(-7.02%)
Aug 05, 2015 4.500 4.800 4.380 4.700 787,854 +0.25(+5.62%)
Aug 04, 2015 4.050 4.595 4.050 4.450 989,970 +0.40(+9.88%)
Aug 03, 2015 4.120 4.193 4.010 4.050 356,357 -0.07(-1.70%)
Jul 31, 2015 4.140 4.200 4.043 4.120 211,435 +0.00(+0.00%)
Jul 30, 2015 4.020 4.180 4.010 4.120 549,840 +0.11(+2.74%)
Jul 29, 2015 4.000 4.060 4.000 4.010 312,424 +0.01(+0.25%)
Jul 28, 2015 4.090 4.110 3.970 4.000 466,272 -0.08(-1.96%)
Jul 27, 2015 4.350 4.362 4.000 4.080 571,733 -0.34(-7.69%)
Jul 24, 2015 4.900 5.100 4.230 4.420 2,016,692 +0.00(+0.00%)
Jul 23, 2015 4.270 4.500 4.270 4.420 580,210 +0.17(+4.00%)
Jul 22, 2015 4.150 4.290 4.070 4.250 264,046 +0.05(+1.19%)
Jul 21, 2015 4.210 4.250 4.110 4.200 231,814 +0.00(+0.00%)
Jul 20, 2015 4.250 4.300 4.120 4.200 384,437 -0.05(-1.18%)
Jul 17, 2015 4.120 4.270 4.120 4.250 350,567 +0.14(+3.41%)
Jul 16, 2015 4.240 4.260 4.070 4.110 475,955 -0.11(-2.61%)
Jul 15, 2015 4.440 4.490 4.190 4.220 321,840 -0.16(-3.65%)
Jul 14, 2015 4.100 4.420 4.100 4.380 439,885 +0.26(+6.31%)
Jul 13, 2015 4.250 4.460 4.090 4.120 698,573 -0.08(-1.90%)
Jul 10, 2015 4.310 4.330 4.200 4.200 400,868 +0.02(+0.48%)
Jul 09, 2015 4.100 4.230 4.060 4.180 387,055 +0.13(+3.21%)
Jul 08, 2015 4.000 4.060 3.960 4.050 539,776 -0.01(-0.25%)
Jul 07, 2015 4.060 4.090 3.990 4.060 211,539 -0.01(-0.25%)
Jul 06, 2015 4.100 4.190 3.990 4.070 267,845 -0.07(-1.69%)
Jul 02, 2015 4.280 4.140 4.140 4.140 404,300 +0.03(+0.73%)
Jul 01, 2015 4.280 4.391 4.090 4.110 336,295 -0.13(-3.07%)
Jun 30, 2015 4.010 4.300 4.010 4.240 462,120 +0.24(+6.00%)
Jun 29, 2015 4.000 4.150 3.950 4.000 686,676 -0.05(-1.23%)
Jun 26, 2015 4.060 4.155 3.970 4.050 3,918,259 -0.03(-0.74%)
Jun 25, 2015 4.000 4.130 4.000 4.080 468,933 +0.08(+2.00%)
Jun 24, 2015 4.030 4.090 3.970 4.000 341,110 -0.08(-1.96%)
Jun 23, 2015 4.050 4.110 3.960 4.080 441,877 +0.02(+0.49%)
Jun 22, 2015 4.040 4.120 3.960 4.060 431,958 +0.02(+0.50%)
Jun 19, 2015 4.160 4.180 4.000 4.040 439,018 -0.10(-2.42%)
Jun 18, 2015 4.020 4.210 4.010 4.140 527,847 +0.13(+3.24%)
Jun 17, 2015 4.110 4.120 3.950 4.010 452,950 -0.07(-1.72%)
Jun 16, 2015 4.070 4.130 4.000 4.080 336,297 -0.01(-0.24%)
Jun 15, 2015 4.000 4.130 3.960 4.090 372,095 +0.05(+1.24%)
Jun 12, 2015 4.120 4.130 4.010 4.040 287,071 -0.08(-1.82%)
Jun 11, 2015 4.170 4.284 4.060 4.115 885,668 -0.02(-0.60%)
Jun 10, 2015 4.180 4.320 4.085 4.140 574,613 +0.07(+1.72%)
Jun 09, 2015 4.170 4.250 4.010 4.070 349,942 -0.13(-3.10%)
Jun 08, 2015 4.190 4.320 4.120 4.200 286,105 -0.02(-0.47%)
Jun 05, 2015 4.370 4.390 4.060 4.220 626,166 -0.15(-3.43%)
Jun 04, 2015 4.160 4.420 4.150 4.370 869,067 +0.22(+5.30%)
Jun 03, 2015 3.650 4.320 3.650 4.150 1,240,078 +0.48(+13.08%)
Jun 02, 2015 3.600 3.708 3.570 3.670 318,662 +0.04(+1.10%)
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.