ACELRX PHARMA (NQ: ACRX)
9.960 USD  -0.120 (-1.19%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.150 5.400 5.100 5.370 104,074 +0.25(+4.88%)
Jan 30, 2013 5.600 5.635 5.020 5.120 345,110 -0.21(-3.94%)
Jan 29, 2013 5.155 5.390 5.100 5.330 189,723 +0.18(+3.50%)
Jan 28, 2013 5.140 5.310 5.000 5.150 138,436 +0.01(+0.19%)
Jan 25, 2013 5.350 5.450 4.820 5.140 347,669 -0.24(-4.46%)
Jan 24, 2013 5.590 5.590 5.270 5.380 240,802 -0.18(-3.24%)
Jan 23, 2013 5.480 5.750 5.350 5.560 337,244 -0.03(-0.54%)
Jan 22, 2013 5.290 5.830 5.270 5.590 806,546 +0.35(+6.68%)
Jan 18, 2013 4.910 5.300 4.820 5.240 305,236 +0.37(+7.60%)
Jan 17, 2013 4.920 4.920 4.710 4.870 179,572 -0.03(-0.61%)
Jan 16, 2013 5.000 5.150 4.800 4.900 351,968 -0.01(-0.20%)
Jan 15, 2013 4.560 4.920 4.490 4.910 695,782 +0.37(+8.15%)
Jan 14, 2013 4.450 4.800 4.230 4.540 229,057 +0.15(+3.42%)
Jan 12, 2013 4.360 4.430 4.270 4.390 36,497 +0.00(+0.00%)
Jan 11, 2013 4.360 4.430 4.270 4.390 38,909 +0.06(+1.39%)
Jan 10, 2013 4.400 4.400 4.240 4.330 52,693 +0.00(+0.00%)
Jan 09, 2013 4.430 4.550 4.250 4.330 95,041 -0.07(-1.59%)
Jan 08, 2013 4.490 4.490 4.120 4.400 124,039 -0.10(-2.22%)
Jan 07, 2013 4.540 4.680 4.420 4.500 153,371 -0.14(-3.02%)
Jan 04, 2013 4.590 4.680 4.510 4.640 92,302 +0.03(+0.65%)
Jan 03, 2013 4.640 4.700 4.450 4.610 177,325 +0.02(+0.44%)
Jan 02, 2013 4.420 4.735 4.340 4.590 548,183 +0.31(+7.24%)
Dec 31, 2012 3.890 4.360 3.770 4.280 314,233 +0.41(+10.45%)
Dec 28, 2012 3.970 3.970 3.840 3.875 36,300 -0.08(-2.15%)
Dec 27, 2012 3.980 3.980 3.800 3.960 109,804 -0.02(-0.50%)
Dec 26, 2012 3.990 3.990 3.820 3.980 138,154 +0.10(+2.58%)
Dec 24, 2012 3.870 3.962 3.810 3.880 47,977 -0.02(-0.51%)
Dec 21, 2012 3.870 3.950 3.770 3.900 160,967 -0.04(-1.02%)
Dec 20, 2012 4.010 4.020 3.810 3.940 277,654 -0.06(-1.50%)
Dec 19, 2012 3.980 4.100 3.880 4.000 244,772 +0.01(+0.25%)
Dec 18, 2012 3.900 4.100 3.730 3.990 296,155 +0.08(+2.05%)
Dec 17, 2012 4.060 4.230 3.843 3.910 482,335 -0.17(-4.17%)
Dec 14, 2012 3.850 4.120 3.710 4.080 559,461 +0.22(+5.70%)
Dec 13, 2012 3.400 3.860 3.400 3.860 988,954 +0.43(+12.54%)
Dec 12, 2012 3.470 3.520 3.360 3.430 297,613 -0.03(-0.87%)
Dec 11, 2012 3.300 3.560 3.300 3.460 696,870 +0.15(+4.53%)
Dec 10, 2012 3.410 3.540 3.310 3.310 421,771 -0.13(-3.78%)
Dec 07, 2012 3.650 3.710 3.420 3.440 3,612,640 +0.13(+3.93%)
Dec 06, 2012 3.590 3.700 3.300 3.310 365,755 -0.34(-9.32%)
Dec 05, 2012 3.810 3.830 3.550 3.650 393,552 -0.29(-7.36%)
Dec 04, 2012 4.100 4.120 3.900 3.940 181,741 -0.32(-7.51%)
Nov 30, 2012 4.690 4.690 4.100 4.260 347,209 -0.35(-7.59%)
Nov 29, 2012 4.690 4.800 4.550 4.610 156,694 -0.11(-2.33%)
Nov 28, 2012 4.580 5.000 4.360 4.720 143,498 +0.05(+1.07%)
Nov 27, 2012 5.050 5.250 4.560 4.670 314,887 -0.30(-6.04%)
Nov 26, 2012 4.400 5.191 4.270 4.970 289,977 +0.82(+19.76%)
Nov 24, 2012 4.200 4.500 4.090 4.150 111,973 +0.00(+0.00%)
Nov 23, 2012 4.200 4.500 4.090 4.150 171,264 -0.12(-2.81%)
Nov 21, 2012 3.900 4.340 3.790 4.270 402,565 +0.03(+0.71%)
Nov 20, 2012 3.900 4.650 3.800 4.240 311,418 +0.34(+8.72%)
Nov 19, 2012 3.740 3.900 3.610 3.900 136,470 +0.25(+6.85%)
Nov 16, 2012 3.800 3.910 3.650 3.650 256,290 -0.28(-7.12%)
Nov 15, 2012 4.150 4.550 3.350 3.930 2,101,751 +0.73(+22.81%)
Nov 14, 2012 3.520 3.550 3.170 3.200 81,511 -0.19(-5.60%)
Nov 13, 2012 3.150 3.549 3.135 3.390 194,114 +0.29(+9.35%)
Nov 12, 2012 3.000 3.151 2.920 3.100 49,739 +0.09(+2.99%)
Nov 09, 2012 2.880 3.090 2.800 3.010 14,510 +0.15(+5.24%)
Nov 08, 2012 2.750 2.881 2.750 2.860 24,860 +0.11(+4.00%)
Nov 07, 2012 2.720 2.948 2.270 2.750 100,111 -0.15(-5.17%)
Nov 06, 2012 2.920 2.960 2.830 2.900 16,350 -0.02(-0.68%)
Nov 05, 2012 3.085 3.090 2.900 2.920 15,300 -0.07(-2.34%)
Nov 02, 2012 3.000 3.000 2.980 2.990 17,896 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here