ACELRX PHARMA (NQ: ACRX)
10.68 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical 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 Six Financial
Postage Rates Bots go here