ACELRX PHARMA (NQ: ACRX)
10.23 USD  +0.13 (+1.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.950 3.020 2.880 2.986 10,000 +0.11(+3.70%)
Nov 29, 2011 2.880 2.880 2.850 2.880 3,700 -0.03(-1.03%)
Nov 28, 2011 2.880 2.910 2.820 2.910 8,265 +0.01(+0.34%)
Nov 25, 2011 2.910 2.910 2.900 2.900 2,600 -0.00(-0.01%)
Nov 23, 2011 2.920 2.950 2.900 2.900 1,439 +0.03(+1.05%)
Nov 22, 2011 2.870 2.870 2.870 2.870 600 -0.01(-0.34%)
Nov 21, 2011 2.950 2.950 2.880 2.880 3,077 +0.01(+0.34%)
Nov 18, 2011 2.870 2.870 2.870 2.870 1,000 -0.05(-1.71%)
Nov 17, 2011 2.920 2.920 2.920 2.920 100 +0.00(+0.00%)
Nov 16, 2011 2.950 2.950 2.920 2.920 3,300 -0.03(-1.02%)
Nov 15, 2011 2.960 3.040 2.730 2.950 3,120 +0.00(+0.00%)
Nov 14, 2011 2.850 3.320 2.850 2.950 102,134 +0.18(+6.50%)
Nov 11, 2011 2.850 2.850 2.770 2.770 200 +0.01(+0.36%)
Nov 10, 2011 2.745 2.889 2.730 2.760 2,300 -0.12(-4.17%)
Nov 09, 2011 2.880 2.880 2.880 2.880 100 +0.10(+3.60%)
Nov 08, 2011 2.900 2.900 2.780 2.780 1,900 -0.12(-4.19%)
Nov 04, 2011 2.901 2.901 2.901 0 -0.02(-0.63%)
Nov 03, 2011 2.920 2.920 2.920 2.920 1,000 -0.04(-1.35%)
Oct 31, 2011 2.960 2.960 2.960 0 +0.05(+1.72%)
Oct 28, 2011 2.930 3.050 2.910 2.910 8,323 -0.06(-2.02%)
Oct 27, 2011 3.020 3.250 2.960 2.970 4,300 +0.01(+0.34%)
Oct 26, 2011 3.000 3.050 2.820 2.960 7,050 -0.05(-1.66%)
Oct 25, 2011 3.100 3.100 3.000 3.010 7,800 -0.04(-1.31%)
Oct 24, 2011 2.900 3.110 2.850 3.050 12,907 +0.16(+5.54%)
Oct 20, 2011 2.890 2.890 2.890 2.890 0 -0.03(-1.03%)
Oct 18, 2011 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 17, 2011 2.970 2.970 2.920 2.920 5,875 -0.08(-2.67%)
Oct 14, 2011 2.970 3.000 2.970 3.000 5,664 -0.02(-0.64%)
Oct 13, 2011 3.000 3.019 2.900 3.019 6,800 +0.02(+0.64%)
Oct 12, 2011 2.950 3.000 2.950 3.000 300 -0.00(-0.00%)
Oct 11, 2011 3.000 3.000 3.000 3.000 500 -0.04(-1.36%)
Oct 06, 2011 3.041 3.041 3.041 0 -0.01(-0.28%)
Oct 04, 2011 3.050 3.050 3.050 3.050 0 -0.18(-5.57%)
Oct 03, 2011 3.250 3.250 3.210 3.230 1,911 +0.02(+0.62%)
Sep 30, 2011 3.255 3.255 3.210 3.210 1,000 -0.04(-1.23%)
Sep 29, 2011 3.250 3.250 3.250 3.250 900 +0.04(+1.25%)
Sep 28, 2011 3.250 3.340 3.210 3.210 2,135 -0.04(-1.23%)
Sep 27, 2011 3.300 3.300 3.200 3.250 9,200 +0.00(+0.00%)
Sep 26, 2011 3.300 3.300 3.250 3.250 810 +0.03(+0.93%)
Sep 23, 2011 3.300 3.300 3.200 3.220 5,125 -0.09(-2.72%)
Sep 22, 2011 3.380 3.420 3.301 3.310 2,930 -0.04(-1.19%)
Sep 21, 2011 3.450 3.450 3.300 3.350 5,900 -0.09(-2.62%)
Sep 20, 2011 3.400 3.500 3.360 3.440 9,141 +0.04(+1.18%)
Sep 19, 2011 3.250 3.400 3.250 3.400 6,536 +0.15(+4.62%)
Sep 16, 2011 3.400 3.410 3.210 3.250 11,379 -0.15(-4.41%)
Sep 15, 2011 3.490 3.490 3.400 3.400 3,093 -0.18(-5.03%)
Sep 14, 2011 3.470 3.580 3.356 3.580 2,026 +0.18(+5.29%)
Sep 13, 2011 3.460 3.500 3.380 3.400 10,070 +0.07(+2.10%)
Sep 12, 2011 3.220 3.400 3.220 3.330 1,995 +0.07(+2.15%)
Sep 09, 2011 3.260 3.260 3.260 3.260 200 -0.04(-1.21%)
Sep 08, 2011 3.400 3.400 3.300 3.300 200 +0.00(+0.00%)
Sep 07, 2011 3.200 3.400 3.200 3.300 9,015 +0.13(+4.10%)
Sep 06, 2011 3.140 3.400 3.140 3.170 10,910 +0.07(+2.26%)
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