ACELRX PHARMA (NQ: ACRX)
6.420 USD  -0.360 (-5.31%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 20, 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%)
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