ACELRX PHARMA Stock Price History | Historical ACRX Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2012	2.980	3.040	2.980	2.990	14,000	-0.01(-0.33%)
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%)
Aug 01, 2012	3.000	3.002	2.543	2.680	39,311	-0.24(-8.22%)
Jul 31, 2012	3.002	3.002	2.870	2.920	24,207	-0.05(-1.59%)
Jul 30, 2012	2.790	3.040	2.790	2.967	32,390	+0.18(+6.35%)
Jul 27, 2012	2.770	2.830	2.770	2.790	9,291	+0.02(+0.72%)
Jul 26, 2012	2.780	2.880	2.770	2.770	28,735	-0.09(-3.15%)
Jul 25, 2012	3.050	3.070	2.770	2.860	49,662	-0.25(-8.03%)
Jul 24, 2012	3.170	3.170	3.100	3.110	14,699	+0.01(+0.32%)
Jul 23, 2012	3.270	3.270	3.070	3.100	19,070	-0.20(-6.06%)
Jul 20, 2012	3.240	3.300	3.220	3.300	14,150	-0.03(-0.90%)
Jul 19, 2012	3.350	3.350	3.270	3.330	18,867	+0.03(+0.91%)
Jul 18, 2012	3.390	3.400	3.300	3.300	24,375	-0.01(-0.30%)
Jul 17, 2012	3.190	3.400	3.190	3.310	37,963	+0.01(+0.30%)
Jul 16, 2012	3.400	3.400	3.200	3.300	110,078	-0.10(-2.94%)
Jul 14, 2012	3.430	3.600	3.380	3.400	14,886	+0.00(+0.00%)
Jul 13, 2012	3.430	3.600	3.380	3.400	14,886	-0.03(-0.88%)
Jul 12, 2012	3.340	3.700	3.300	3.430	118,426	+0.14(+4.26%)
Jul 11, 2012	3.320	3.350	3.260	3.290	73,600	+0.08(+2.49%)
Jul 10, 2012	3.300	3.350	3.200	3.210	48,123	-0.04(-1.23%)
Jul 09, 2012	3.250	3.400	3.240	3.250	78,530	+0.00(+0.00%)
Jul 06, 2012	3.220	3.250	3.170	3.250	26,625	+0.03(+0.93%)
Jul 05, 2012	3.280	3.350	3.200	3.220	23,941	-0.03(-0.96%)
Jul 03, 2012	3.590	3.590	3.250	3.251	21,661	-0.05(-1.48%)
Jul 02, 2012	3.260	3.493	3.260	3.300	27,571	+0.05(+1.54%)
Jun 30, 2012	3.300	3.862	3.200	3.250	32,818	+0.00(+0.00%)
Jun 29, 2012	3.300	3.862	3.200	3.250	44,930	-0.04(-1.22%)
Jun 28, 2012	3.210	3.290	3.210	3.290	430	+0.04(+1.23%)
Jun 27, 2012	3.250	3.260	3.250	3.250	3,700	-0.04(-1.22%)
Jun 26, 2012	3.140	3.290	3.140	3.290	1,300	+0.19(+6.13%)
Jun 25, 2012	3.110	3.352	3.100	3.100	3,526	+0.05(+1.64%)
Jun 22, 2012	3.176	3.250	3.050	3.050	18,527	+0.00(+0.00%)
Jun 21, 2012	3.010	3.070	3.010	3.050	3,500	+0.15(+5.17%)
Jun 19, 2012		2.900	2.900	2.900	0	+0.00(+0.00%)
Jun 18, 2012	2.940	2.980	2.900	2.900	2,204	-0.14(-4.61%)
Jun 15, 2012	3.150	3.150	2.770	3.040	9,703	-0.11(-3.49%)
Jun 14, 2012	3.200	3.200	3.100	3.150	4,400	+0.18(+6.06%)
Jun 12, 2012		2.970	2.970	2.970	0	-0.03(-0.92%)
Jun 11, 2012	2.990	2.998	2.990	2.998	490	+0.01(+0.25%)
Jun 08, 2012	3.050	3.150	2.975	2.990	12,610	-0.11(-3.55%)
Jun 07, 2012	3.100	3.100	3.100	3.100	300	-0.01(-0.32%)
Jun 06, 2012	3.090	3.200	2.950	3.110	4,550	-0.06(-1.97%)
Jun 05, 2012	3.172	3.172	3.172	3.172	100	+0.17(+5.75%)
Jun 04, 2012	2.970	3.100	2.890	3.000	4,213	-0.25(-7.69%)
Jun 01, 2012	2.900	3.250	2.890	3.250	2,000	+0.30(+10.17%)
May 31, 2012	3.150	3.200	2.950	2.950	5,340	-0.11(-3.59%)
May 30, 2012	3.320	3.340	2.950	3.060	8,457	-0.34(-10.00%)
May 29, 2012	3.540	3.550	3.400	3.400	800	-0.13(-3.68%)
May 25, 2012	3.530	3.530	3.530	3.530	100	+0.08(+2.17%)
May 24, 2012	3.450	3.455	3.450	3.455	875	+0.00(+0.14%)
May 23, 2012	3.430	3.450	3.430	3.450	1,100	+0.04(+1.05%)
May 22, 2012	3.450	3.450	3.400	3.414	1,200	-0.04(-1.04%)
May 21, 2012	3.590	3.590	3.450	3.450	2,798	-0.15(-4.17%)
May 18, 2012	3.600	3.650	3.330	3.600	4,878	-0.05(-1.37%)
May 17, 2012	3.600	3.650	3.500	3.650	1,377	+0.05(+1.39%)
May 16, 2012	3.600	3.650	3.600	3.600	1,811	-0.05(-1.37%)
May 15, 2012	3.500	3.650	3.390	3.650	7,189	+0.15(+4.29%)
May 14, 2012	3.720	3.750	3.500	3.500	2,326	-0.02(-0.57%)
May 10, 2012		3.520	3.520	3.520	0	-0.17(-4.61%)
May 09, 2012	3.690	3.690	3.690	3.690	1,000	+0.19(+5.43%)
May 08, 2012	3.800	3.800	3.500	3.500	3,200	-0.30(-7.88%)
May 07, 2012	3.800	3.800	3.799	3.799	2,631	-0.00(-0.02%)
May 04, 2012	3.790	3.800	3.420	3.800	5,621	+0.00(+0.00%)
May 03, 2012	3.800	3.810	3.800	3.800	2,618	+0.00(+0.00%)
May 02, 2012	3.770	4.000	3.770	3.800	14,172	+0.03(+0.80%)
May 01, 2012	3.600	3.999	3.600	3.770	10,250	+0.17(+4.72%)
Apr 30, 2012	3.610	3.610	3.600	3.600	1,000	-0.20(-5.26%)
Apr 27, 2012	3.500	3.800	3.500	3.800	2,900	+0.30(+8.57%)
Apr 26, 2012	3.500	3.680	3.260	3.500	15,042	+0.25(+7.69%)
Apr 25, 2012	3.250	3.250	3.250	3.250	675	+0.05(+1.56%)
Apr 24, 2012	3.290	3.335	3.060	3.200	8,139	-0.19(-5.60%)
Apr 19, 2012		3.390	3.390	3.390	0	-0.01(-0.29%)
Apr 18, 2012	3.470	3.470	3.400	3.400	1,300	+0.07(+2.10%)
Apr 17, 2012	3.530	3.540	3.330	3.330	1,667	+0.02(+0.60%)
Apr 16, 2012	3.310	3.310	3.310	3.310	3,000	+0.06(+1.85%)
Apr 13, 2012	3.400	3.649	3.200	3.250	7,450	+0.05(+1.56%)
Apr 12, 2012	3.390	3.500	3.150	3.200	7,828	-0.02(-0.62%)
Apr 11, 2012	3.450	3.450	3.200	3.220	13,041	-0.18(-5.29%)
Apr 10, 2012	3.400	3.400	3.400	3.400	925	-0.15(-4.23%)
Apr 09, 2012	3.650	3.650	3.450	3.550	800	+0.15(+4.41%)
Apr 05, 2012	3.390	3.400	3.390	3.400	4,000	+0.00(+0.00%)
Apr 04, 2012	3.370	3.400	3.350	3.400	1,700	+0.00(+0.00%)
Apr 03, 2012	3.490	3.490	3.400	3.400	1,200	-0.09(-2.58%)
Apr 02, 2012	3.490	3.500	3.490	3.490	800	+0.00(+0.00%)
Mar 30, 2012	3.370	3.490	3.370	3.490	1,000	+0.12(+3.56%)
Mar 29, 2012	3.370	3.370	3.370	3.370	250	-0.01(-0.30%)
Mar 28, 2012	3.400	3.400	3.380	3.380	1,675	-0.01(-0.29%)
Mar 27, 2012	3.210	3.500	3.210	3.390	2,536	+0.19(+5.93%)
Mar 26, 2012	3.300	3.370	3.200	3.200	5,000	-0.20(-5.88%)
Mar 21, 2012		3.400	3.400	3.400	0	-0.10(-2.86%)
Mar 20, 2012	3.430	3.650	3.380	3.500	27,383	+0.06(+1.77%)
Mar 19, 2012	3.430	3.461	3.410	3.439	4,141	-0.11(-3.12%)
Mar 16, 2012	3.424	3.550	3.420	3.550	1,000	+0.09(+2.60%)
Mar 15, 2012	3.570	3.570	3.460	3.460	4,479	-0.09(-2.57%)
Mar 14, 2012	3.640	3.640	3.520	3.551	2,350	-0.04(-1.11%)
Mar 13, 2012	3.650	3.650	3.591	3.591	2,750	-0.01(-0.24%)
Mar 12, 2012	3.620	3.760	3.600	3.600	2,750	-0.01(-0.30%)
Mar 09, 2012	3.670	3.670	3.600	3.611	1,400	+0.02(+0.58%)
Mar 08, 2012	3.690	3.750	3.500	3.590	6,913	+0.09(+2.57%)
Mar 07, 2012	3.250	3.750	3.250	3.500	55,253	+0.55(+18.64%)
Mar 06, 2012	3.098	3.098	2.950	2.950	6,600	+0.00(+0.00%)
Mar 05, 2012	2.930	3.220	2.911	2.950	5,200	+0.04(+1.37%)
Mar 02, 2012	2.860	3.000	2.860	2.910	5,000	+0.06(+2.11%)
Mar 01, 2012	2.840	3.100	2.750	2.850	8,282	+0.03(+1.06%)
Feb 29, 2012	2.910	2.950	2.750	2.820	3,250	-0.08(-2.76%)
Feb 28, 2012	2.889	2.970	2.889	2.900	1,350	+0.01(+0.35%)
Feb 27, 2012	2.910	3.070	2.890	2.890	4,757	+0.00(+0.00%)
Feb 24, 2012	2.900	3.020	2.750	2.890	7,235	-0.01(-0.35%)
Feb 23, 2012	2.750	2.900	2.750	2.900	415	-0.05(-1.69%)
Feb 22, 2012	3.000	3.000	2.750	2.950	4,120	-0.10(-3.30%)
Feb 21, 2012	3.000	3.051	3.000	3.051	955	+0.05(+1.69%)
Feb 17, 2012	3.010	3.200	3.000	3.000	10,660	+0.00(+0.00%)
Feb 16, 2012	3.020	3.020	3.000	3.000	496	-0.00(-0.00%)
Feb 15, 2012	3.020	3.020	3.000	3.000	2,000	-0.01(-0.33%)
Feb 14, 2012	3.000	3.022	3.000	3.010	786	+0.01(+0.33%)
Feb 13, 2012	3.200	3.400	2.990	3.000	22,133	-0.21(-6.54%)
Feb 10, 2012	3.240	3.280	3.210	3.210	3,000	-0.04(-1.23%)
Feb 09, 2012	3.300	3.312	3.250	3.250	2,400	-0.11(-3.27%)
Feb 08, 2012	3.380	3.391	3.300	3.360	8,437	-0.03(-0.88%)
Feb 07, 2012	3.250	3.480	3.250	3.390	7,225	+0.14(+4.31%)
Feb 06, 2012	3.430	3.516	3.180	3.250	14,614	-0.05(-1.52%)
Feb 03, 2012	3.120	3.508	3.120	3.300	15,656	+0.18(+5.77%)
Feb 02, 2012	3.230	3.300	3.120	3.120	13,825	-0.10(-3.10%)
Feb 01, 2012	3.450	3.750	3.220	3.220	25,251	-0.08(-2.42%)
Jan 31, 2012	2.860	3.530	2.860	3.300	57,454	+0.61(+22.68%)
Jan 30, 2012	2.670	2.820	2.500	2.690	5,430	+0.08(+3.07%)
Jan 27, 2012	2.500	2.970	2.472	2.610	7,002	+0.22(+9.21%)
Jan 26, 2012	2.480	2.480	2.390	2.390	3,087	-0.09(-3.63%)
Jan 25, 2012	2.490	2.490	2.480	2.480	755	-0.02(-0.80%)
Jan 24, 2012	2.520	2.580	2.500	2.500	2,047	-0.02(-0.95%)
Jan 23, 2012	2.760	3.000	2.520	2.524	16,927	-0.24(-8.55%)
Jan 20, 2012	2.900	2.900	2.760	2.760	3,771	-0.13(-4.50%)
Jan 19, 2012	2.890	2.890	2.890	2.890	1,804	+0.00(+0.00%)
Jan 18, 2012	2.920	2.920	2.690	2.890	4,400	-0.03(-1.03%)
Jan 17, 2012	2.920	3.100	2.920	2.920	3,130	+0.00(+0.00%)
Jan 13, 2012	2.990	3.000	2.920	2.920	2,350	-0.05(-1.68%)
Jan 12, 2012	2.820	3.080	2.820	2.970	16,515	+0.20(+7.22%)
Jan 11, 2012	2.130	2.920	2.130	2.770	17,457	+0.58(+26.48%)
Jan 10, 2012	2.050	2.200	2.050	2.190	3,200	+0.10(+4.78%)
Jan 09, 2012	2.080	2.120	2.080	2.090	5,600	+0.06(+2.96%)
Jan 06, 2012	2.100	2.120	2.030	2.030	11,670	-0.02(-0.94%)
Jan 05, 2012	2.000	2.070	2.000	2.049	4,650	+0.03(+1.45%)
Jan 04, 2012	1.950	2.125	1.950	2.020	4,204	+0.10(+5.21%)
Dec 30, 2011	2.080	2.100	1.760	1.920	20,369	-0.22(-10.28%)
Dec 29, 2011	2.140	2.141	2.140	2.140	1,004	+0.00(+0.00%)
Dec 28, 2011	2.080	2.140	2.080	2.140	1,474	+0.06(+2.88%)
Dec 27, 2011	2.130	2.250	2.050	2.080	17,143	-0.02(-0.96%)
Dec 23, 2011	2.140	2.300	2.100	2.100	10,652	-0.38(-15.32%)
Dec 21, 2011	2.580	2.580	2.480	2.480	7,400	-0.10(-3.88%)
Dec 19, 2011	2.580	2.580	2.580	2.580	0	-0.12(-4.44%)
Dec 16, 2011	2.770	2.770	2.690	2.700	1,313	-0.07(-2.53%)
Dec 15, 2011	2.780	2.780	2.770	2.770	1,758	+0.00(+0.00%)
Dec 13, 2011	2.770	2.770	2.770	2.770	0	+0.02(+0.73%)
Dec 12, 2011	2.750	2.750	2.750	2.750	4,600	+0.05(+1.85%)
Dec 09, 2011	2.730	2.730	2.700	2.700	2,900	-0.04(-1.46%)
Dec 07, 2011		2.740	2.740	2.740	0	+0.02(+0.59%)
Dec 06, 2011	2.724	2.724	2.724	2.724	200	-0.08(-2.71%)
Dec 05, 2011	2.850	2.850	2.800	2.800	1,400	-0.05(-1.75%)
Dec 02, 2011	2.900	2.979	2.850	2.850	8,160	-0.06(-2.06%)

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 Telekurs USA
Postage Rates