ACELRX PHARMA (NQ: ACRX)
5.330 USD  -0.160 (-2.91%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.070 3.100 2.980 3.000 23,406 -0.11(-3.54%)
Oct 26, 2012 3.110 3.110 3.110 0 -0.06(-1.89%)
Oct 25, 2012 3.280 3.290 3.160 3.170 16,471 -0.06(-1.86%)
Oct 24, 2012 3.250 3.250 3.140 3.230 13,368 +0.08(+2.54%)
Oct 23, 2012 3.140 3.200 3.140 3.150 16,050 +0.05(+1.61%)
Oct 19, 2012 3.100 3.170 3.060 3.100 47,541 +0.06(+1.97%)
Oct 18, 2012 3.000 3.040 2.990 3.040 32,638 +0.04(+1.33%)
Oct 17, 2012 3.020 3.020 2.980 3.000 8,787 +0.01(+0.33%)
Oct 16, 2012 3.000 3.000 2.970 2.990 35,571 -0.01(-0.33%)
Oct 15, 2012 3.000 3.010 2.980 3.000 51,093 +0.00(+0.00%)
Oct 12, 2012 3.100 3.100 2.970 3.000 78,364 -0.13(-4.15%)
Oct 11, 2012 3.140 3.280 3.100 3.130 29,550 +0.04(+1.29%)
Oct 10, 2012 3.180 3.210 3.090 3.090 31,293 +0.00(+0.00%)
Oct 09, 2012 3.080 3.100 3.040 3.090 5,548 +0.10(+3.34%)
Oct 08, 2012 3.030 3.220 2.980 2.990 57,888 -0.05(-1.64%)
Oct 06, 2012 3.100 3.130 3.040 3.040 68,573 +0.00(+0.00%)
Oct 05, 2012 3.100 3.130 3.040 3.040 68,573 -0.05(-1.62%)
Oct 04, 2012 3.210 3.210 3.020 3.090 35,920 -0.07(-2.22%)
Oct 03, 2012 3.170 3.230 3.100 3.160 16,320 -0.02(-0.63%)
Oct 02, 2012 3.200 3.270 3.110 3.180 48,030 -0.02(-0.63%)
Oct 01, 2012 3.170 3.220 3.170 3.200 19,125 +0.01(+0.31%)
Sep 28, 2012 3.200 3.260 3.150 3.190 12,621 +0.04(+1.27%)
Sep 27, 2012 3.210 3.320 3.100 3.150 43,482 -0.02(-0.63%)
Sep 26, 2012 3.250 3.250 3.100 3.170 3,097 -0.08(-2.46%)
Sep 25, 2012 3.390 3.400 3.200 3.250 35,592 -0.12(-3.56%)
Sep 24, 2012 3.340 3.450 3.330 3.370 54,367 +0.07(+2.12%)
Sep 21, 2012 3.460 3.520 3.260 3.300 98,378 -0.20(-5.71%)
Sep 20, 2012 3.460 3.500 3.450 3.500 29,216 -0.00(-0.00%)
Sep 19, 2012 3.450 3.648 3.450 3.500 48,557 +0.07(+2.04%)
Sep 18, 2012 3.430 3.880 3.280 3.430 637,002 -0.02(-0.58%)
Sep 17, 2012 3.360 3.450 3.348 3.450 26,687 +0.05(+1.47%)
Sep 14, 2012 3.500 3.510 3.360 3.400 11,300 +0.00(+0.00%)
Sep 13, 2012 3.250 3.490 3.250 3.400 34,006 +0.15(+4.62%)
Sep 12, 2012 3.300 3.300 3.070 3.250 36,430 +0.04(+1.25%)
Sep 11, 2012 3.190 3.260 3.150 3.210 16,490 +0.00(+0.00%)
Sep 10, 2012 3.090 3.250 3.020 3.210 21,768 +0.19(+6.29%)
Sep 07, 2012 3.020 3.020 3.000 3.020 3,242 +0.04(+1.34%)
Sep 06, 2012 2.940 3.000 2.900 2.980 12,767 +0.04(+1.36%)
Sep 05, 2012 2.940 3.070 2.940 2.940 1,700 +0.00(+0.00%)
Sep 04, 2012 2.950 2.950 2.899 2.940 47,178 -0.06(-2.00%)
Aug 31, 2012 3.002 3.090 2.950 3.000 28,936 +0.02(+0.67%)
Aug 30, 2012 3.030 3.030 2.950 2.980 5,099 -0.02(-0.67%)
Aug 29, 2012 3.000 3.050 2.990 3.000 15,100 +0.10(+3.45%)
Aug 27, 2012 2.950 2.950 2.850 2.900 1,500 -0.05(-1.69%)
Aug 24, 2012 2.880 3.048 2.840 2.950 9,200 +0.06(+2.22%)
Aug 23, 2012 2.950 3.000 2.830 2.886 16,300 -0.06(-2.17%)
Aug 22, 2012 2.980 3.000 2.900 2.950 19,299 -0.03(-1.01%)
Aug 21, 2012 2.990 2.990 2.940 2.980 6,300 -0.02(-0.67%)
Aug 20, 2012 2.990 3.020 2.990 3.000 2,020 +0.01(+0.33%)
Aug 17, 2012 2.970 3.080 2.970 2.990 4,025 +0.00(+0.00%)
Aug 15, 2012 2.990 2.990 2.990 0 +0.04(+1.35%)
Aug 14, 2012 2.950 3.100 2.950 2.950 24,547 -0.05(-1.66%)
Aug 13, 2012 3.080 3.080 2.950 3.000 46,983 +0.00(+0.00%)
Aug 11, 2012 3.000 3.000 2.950 3.000 8,448 +0.00(+0.00%)
Aug 10, 2012 3.000 3.000 2.950 3.000 8,448 -0.07(-2.28%)
Aug 09, 2012 3.080 3.100 3.050 3.070 10,272 +0.07(+2.33%)
Aug 08, 2012 3.030 3.030 3.000 3.000 2,700 -0.09(-2.91%)
Aug 07, 2012 3.020 3.100 2.957 3.090 16,500 +0.14(+4.75%)
Aug 06, 2012 2.980 2.989 2.850 2.950 19,281 -0.07(-2.32%)
Aug 03, 2012 3.000 3.090 2.900 3.020 27,129 +0.13(+4.50%)
Aug 02, 2012 2.720 3.050 2.720 2.890 19,847 +0.21(+7.84%)
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