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 (%)
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%)
Dec 01, 2015 5.730 5.801 5.150 5.400 616,713 -0.32(-5.59%)
Nov 30, 2015 5.620 5.850 5.540 5.720 623,839 +0.10(+1.78%)
Nov 27, 2015 5.650 5.750 5.510 5.620 167,827 +0.00(+0.00%)
Nov 25, 2015 5.630 5.620 5.620 5.620 558,100 -0.03(-0.53%)
Nov 24, 2015 5.690 5.880 5.540 5.650 291,089 -0.11(-1.91%)
Nov 23, 2015 5.360 5.880 5.350 5.760 630,210 +0.38(+7.06%)
Nov 20, 2015 5.340 5.480 5.150 5.380 368,035 +0.04(+0.75%)
Nov 19, 2015 5.310 5.410 4.910 5.340 680,438 +0.09(+1.71%)
Nov 18, 2015 5.360 5.480 5.060 5.250 580,146 -0.05(-0.94%)
Nov 17, 2015 5.300 5.590 5.210 5.300 780,037 +0.08(+1.53%)
Nov 16, 2015 5.070 5.340 4.960 5.220 567,407 +0.11(+2.15%)
Nov 13, 2015 4.860 5.200 4.780 5.110 919,056 +0.22(+4.50%)
Nov 12, 2015 4.670 4.900 4.510 4.890 368,321 +0.20(+4.26%)
Nov 11, 2015 4.820 4.880 4.670 4.690 217,692 -0.09(-1.88%)
Nov 10, 2015 4.770 4.895 4.655 4.780 319,553 -0.08(-1.65%)
Nov 09, 2015 4.570 4.950 4.560 4.860 517,607 +0.26(+5.65%)
Nov 06, 2015 4.540 4.750 4.350 4.600 669,020 +0.05(+1.10%)
Nov 05, 2015 4.850 5.130 4.530 4.550 1,005,121 -0.29(-5.99%)
Nov 04, 2015 4.600 4.935 4.558 4.840 945,401 +0.32(+7.08%)
Nov 03, 2015 4.380 4.590 4.250 4.520 752,971 +0.14(+3.20%)
Nov 02, 2015 3.950 4.430 3.930 4.380 1,567,418 +0.44(+11.17%)
Oct 30, 2015 3.820 4.000 3.610 3.940 3,643,202 +0.59(+17.61%)
Oct 29, 2015 3.440 3.529 3.330 3.350 301,726 -0.12(-3.46%)
Oct 28, 2015 3.310 3.490 3.160 3.470 196,510 +0.18(+5.47%)
Oct 27, 2015 3.300 3.330 3.150 3.290 358,016 -0.01(-0.30%)
Oct 26, 2015 3.350 3.394 3.230 3.300 268,849 -0.04(-1.20%)
Oct 23, 2015 3.340 3.450 3.268 3.340 248,026 +0.08(+2.45%)
Oct 22, 2015 3.320 3.406 3.160 3.260 201,253 -0.05(-1.51%)
Oct 21, 2015 3.460 3.480 3.230 3.310 287,990 -0.12(-3.50%)
Oct 20, 2015 3.650 3.730 3.410 3.430 294,924 -0.22(-6.03%)
Oct 19, 2015 3.740 3.848 3.500 3.650 233,748 -0.07(-1.88%)
Oct 16, 2015 3.770 3.840 3.590 3.720 244,202 +0.00(+0.00%)
Oct 15, 2015 3.570 3.750 3.545 3.720 308,393 +0.21(+5.98%)
Oct 14, 2015 3.500 3.630 3.460 3.510 237,092 +0.01(+0.29%)
Oct 13, 2015 3.580 3.720 3.360 3.500 239,650 -0.13(-3.58%)
Oct 12, 2015 3.700 3.700 3.540 3.630 158,794 -0.01(-0.27%)
Oct 09, 2015 3.510 3.690 3.505 3.640 309,019 +0.17(+4.90%)
Oct 08, 2015 3.600 3.700 3.420 3.470 307,980 -0.20(-5.45%)
Oct 07, 2015 3.470 3.710 3.407 3.670 334,357 +0.19(+5.46%)
Oct 06, 2015 3.350 3.630 3.250 3.480 545,202 +0.14(+4.19%)
Oct 05, 2015 3.450 3.483 3.300 3.340 279,888 -0.03(-0.89%)
Oct 02, 2015 3.060 3.390 3.031 3.370 266,408 +0.28(+9.06%)
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.