Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

0.8600 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 (%)
Oct 31, 2013 132.80 136.20 120.80 134.40 0 +1.40(+1.05%)
Oct 30, 2013 150.60 152.60 132.20 133.00 57,103 -17.20(-11.45%)
Oct 29, 2013 145.00 151.60 142.40 150.20 0 +5.40(+3.73%)
Oct 28, 2013 154.00 155.90 142.00 144.80 0 -8.40(-5.48%)
Oct 25, 2013 156.60 156.60 150.40 153.20 0 -4.40(-2.79%)
Oct 24, 2013 157.40 166.20 152.40 157.60 29,828 -0.20(-0.13%)
Oct 23, 2013 150.40 158.80 144.60 157.80 37,765 +5.00(+3.27%)
Oct 22, 2013 167.40 168.00 152.20 152.80 58,616 -14.00(-8.39%)
Oct 21, 2013 173.60 175.00 164.40 166.80 27,335 -6.40(-3.70%)
Oct 18, 2013 187.00 187.00 172.00 173.20 36,116 -10.20(-5.56%)
Oct 17, 2013 170.80 189.00 167.40 183.40 49,364 +13.20(+7.76%)
Oct 16, 2013 165.00 174.00 158.00 170.20 42,959 +7.20(+4.42%)
Oct 15, 2013 165.20 172.00 162.20 163.00 38,840 -0.20(-0.12%)
Oct 14, 2013 174.00 174.00 160.60 163.20 49,930 -12.80(-7.27%)
Oct 11, 2013 174.60 178.80 172.00 176.00 0 +0.00(+0.00%)
Oct 10, 2013 180.40 186.60 173.40 176.00 51,445 +2.40(+1.38%)
Oct 09, 2013 191.20 191.60 170.00 173.60 0 -13.20(-7.07%)
Oct 08, 2013 208.40 209.20 182.40 186.80 52,895 -19.40(-9.41%)
Oct 07, 2013 219.40 220.00 203.80 206.20 43,773 -13.00(-5.93%)
Oct 04, 2013 212.20 221.60 211.40 219.20 30,721 +7.60(+3.59%)
Oct 03, 2013 218.20 218.20 208.00 211.60 0 -5.60(-2.58%)
Oct 02, 2013 220.80 223.00 213.60 217.20 29,404 -4.80(-2.16%)
Oct 01, 2013 215.60 222.40 211.20 222.00 42,477 +10.20(+4.82%)
Sep 27, 2013 211.20 217.40 210.20 211.80 0 -0.40(-0.19%)
Sep 26, 2013 213.40 215.76 207.00 212.20 37,828 -0.80(-0.38%)
Sep 25, 2013 216.40 217.20 212.40 213.00 21,692 -4.00(-1.84%)
Sep 24, 2013 227.40 229.60 213.82 217.00 25,906 -7.40(-3.30%)
Sep 23, 2013 221.20 230.40 217.20 224.40 47,586 +5.00(+2.28%)
Sep 20, 2013 209.60 224.80 209.60 219.40 0 +17.40(+8.61%)
Sep 19, 2013 205.40 208.20 201.40 202.00 28,865 -2.80(-1.37%)
Sep 18, 2013 208.80 210.24 200.20 204.80 0 -3.80(-1.82%)
Sep 17, 2013 214.20 216.60 207.00 208.60 0 -6.20(-2.89%)
Sep 16, 2013 216.80 218.00 213.60 214.80 0 +1.20(+0.56%)
Sep 13, 2013 211.20 216.80 208.60 213.60 0 +2.60(+1.23%)
Sep 12, 2013 211.80 212.80 206.40 211.00 0 -1.40(-0.66%)
Sep 11, 2013 224.60 227.16 209.00 212.40 0 -13.00(-5.77%)
Sep 10, 2013 210.00 225.40 206.00 225.40 23,378 +16.20(+7.74%)
Sep 09, 2013 209.80 215.00 205.80 209.20 0 -0.60(-0.29%)
Sep 06, 2013 209.80 211.60 200.00 209.80 0 +0.60(+0.29%)
Sep 05, 2013 207.20 212.80 205.80 209.20 11,217 +2.60(+1.26%)
Sep 04, 2013 196.60 211.80 194.00 206.60 0 +10.80(+5.52%)
Sep 03, 2013 200.40 203.00 192.80 195.80 0 -2.40(-1.21%)
Aug 30, 2013 202.60 206.60 196.00 198.20 0 -3.80(-1.88%)
Aug 29, 2013 203.20 207.98 200.00 202.00 14,485 -1.40(-0.69%)
Aug 28, 2013 196.20 205.78 194.00 203.40 0 +7.00(+3.56%)
Aug 27, 2013 199.40 199.80 193.60 196.40 16,169 -5.00(-2.48%)
Aug 26, 2013 198.20 209.80 198.20 201.40 0 +3.80(+1.92%)
Aug 23, 2013 198.20 201.20 190.00 197.60 0 +1.00(+0.51%)
Aug 22, 2013 188.00 198.40 188.00 196.60 16,282 +9.40(+5.02%)
Aug 21, 2013 182.40 190.40 178.80 187.20 0 +4.00(+2.18%)
Aug 20, 2013 181.20 187.00 179.00 183.20 17,452 +2.20(+1.22%)
Aug 19, 2013 186.80 192.60 179.80 181.00 26,011 -6.40(-3.42%)
Aug 16, 2013 194.80 198.00 185.40 187.40 0 -8.40(-4.29%)
Aug 15, 2013 199.40 200.60 191.60 195.80 25,055 -7.20(-3.55%)
Aug 14, 2013 194.40 203.40 187.80 203.00 41,229 +9.40(+4.86%)
Aug 13, 2013 216.40 218.00 192.30 193.60 77,529 -22.80(-10.54%)
Aug 12, 2013 221.40 221.40 214.20 216.40 22,968 -6.00(-2.70%)
Aug 09, 2013 217.80 226.20 213.00 222.40 28,343 +3.60(+1.65%)
Aug 08, 2013 230.00 233.60 217.00 218.80 44,346 -11.00(-4.79%)
Aug 07, 2013 228.00 234.60 226.00 229.80 23,044 +1.00(+0.44%)
Aug 06, 2013 239.00 239.80 226.40 228.80 31,246 -10.40(-4.35%)
Aug 05, 2013 245.60 245.60 236.00 239.20 19,063 -5.60(-2.29%)
Aug 02, 2013 236.60 250.00 236.60 244.80 22,954 +7.80(+3.29%)
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.