ACELRX PHARMA (NQ: ACRX)
6.420 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2013 8.940 9.850 8.910 9.780 0 +1.00(+11.39%)
Nov 27, 2013 8.370 8.800 8.310 8.780 0 +0.48(+5.78%)
Nov 26, 2013 8.100 8.398 8.000 8.300 0 +0.21(+2.60%)
Nov 25, 2013 8.020 8.190 7.890 8.090 273,467 +0.09(+1.12%)
Nov 22, 2013 8.250 8.300 7.910 8.000 0 -0.12(-1.48%)
Nov 21, 2013 7.960 8.315 7.810 8.120 510,693 +0.23(+2.92%)
Nov 20, 2013 7.940 8.080 7.775 7.890 0 -0.04(-0.50%)
Nov 19, 2013 7.720 8.130 7.520 7.930 392,062 +0.19(+2.45%)
Nov 18, 2013 8.300 8.420 7.700 7.740 0 -0.53(-6.41%)
Nov 15, 2013 8.070 8.500 8.000 8.270 0 +0.27(+3.37%)
Nov 14, 2013 7.870 8.050 7.780 8.000 389,849 +0.66(+8.99%)
Nov 12, 2013 7.680 7.680 7.140 7.340 0 -0.35(-4.55%)
Nov 11, 2013 7.500 7.740 7.180 7.690 0 +0.24(+3.22%)
Nov 08, 2013 6.730 7.680 6.713 7.450 0 +0.73(+10.86%)
Nov 07, 2013 6.750 6.950 6.690 6.720 582,078 -0.15(-2.11%)
Nov 06, 2013 7.020 7.229 6.210 6.865 1,463,378 -0.06(-0.94%)
Nov 05, 2013 6.920 7.050 6.570 6.930 739,402 +0.03(+0.43%)
Nov 04, 2013 7.250 7.360 6.660 6.900 1,391,167 -0.33(-4.56%)
Nov 01, 2013 6.760 7.315 6.750 7.230 0 +0.51(+7.59%)
Oct 31, 2013 6.640 6.810 6.040 6.720 0 +0.07(+1.05%)
Oct 30, 2013 7.530 7.630 6.610 6.650 1,142,072 -0.86(-11.45%)
Oct 29, 2013 7.250 7.580 7.120 7.510 0 +0.27(+3.73%)
Oct 28, 2013 7.700 7.795 7.100 7.240 0 -0.42(-5.48%)
Oct 25, 2013 7.830 7.830 7.520 7.660 0 -0.22(-2.79%)
Oct 24, 2013 7.870 8.310 7.620 7.880 596,577 -0.01(-0.13%)
Oct 23, 2013 7.520 7.940 7.230 7.890 755,307 +0.25(+3.27%)
Oct 22, 2013 8.370 8.400 7.610 7.640 1,172,324 -0.70(-8.39%)
Oct 21, 2013 8.680 8.750 8.220 8.340 546,703 -0.32(-3.70%)
Oct 18, 2013 9.350 9.350 8.600 8.660 722,330 -0.51(-5.56%)
Oct 17, 2013 8.540 9.450 8.370 9.170 987,288 +0.66(+7.76%)
Oct 16, 2013 8.250 8.700 7.900 8.510 859,198 +0.36(+4.42%)
Oct 15, 2013 8.260 8.600 8.110 8.150 776,819 -0.01(-0.12%)
Oct 14, 2013 8.700 8.700 8.030 8.160 998,616 -0.64(-7.27%)
Oct 11, 2013 8.730 8.940 8.600 8.800 0 +0.00(+0.00%)
Oct 10, 2013 9.020 9.330 8.670 8.800 1,028,917 +0.12(+1.38%)
Oct 09, 2013 9.560 9.580 8.500 8.680 0 -0.66(-7.07%)
Oct 08, 2013 10.42 10.46 9.120 9.340 1,057,901 -0.97(-9.41%)
Oct 07, 2013 10.97 11.00 10.19 10.31 875,463 -0.65(-5.93%)
Oct 04, 2013 10.61 11.08 10.57 10.96 614,437 +0.38(+3.59%)
Oct 03, 2013 10.91 10.91 10.40 10.58 0 -0.28(-2.58%)
Oct 02, 2013 11.04 11.15 10.68 10.86 588,093 -0.24(-2.16%)
Oct 01, 2013 10.78 11.12 10.56 11.10 849,558 +0.51(+4.82%)
Sep 27, 2013 10.56 10.87 10.51 10.59 0 -0.02(-0.19%)
Sep 26, 2013 10.67 10.79 10.35 10.61 756,575 -0.04(-0.38%)
Sep 25, 2013 10.82 10.86 10.62 10.65 433,856 -0.20(-1.84%)
Sep 24, 2013 11.37 11.48 10.69 10.85 518,123 -0.37(-3.30%)
Sep 23, 2013 11.06 11.52 10.86 11.22 951,728 +0.25(+2.28%)
Sep 20, 2013 10.48 11.24 10.48 10.97 0 +0.87(+8.61%)
Sep 19, 2013 10.27 10.41 10.07 10.10 577,318 -0.14(-1.37%)
Sep 18, 2013 10.44 10.51 10.01 10.24 0 -0.19(-1.82%)
Sep 17, 2013 10.71 10.83 10.35 10.43 0 -0.31(-2.89%)
Sep 16, 2013 10.84 10.90 10.68 10.74 0 +0.06(+0.56%)
Sep 13, 2013 10.56 10.84 10.43 10.68 0 +0.13(+1.23%)
Sep 12, 2013 10.59 10.64 10.32 10.55 0 -0.07(-0.66%)
Sep 11, 2013 11.23 11.36 10.45 10.62 0 -0.65(-5.77%)
Sep 10, 2013 10.50 11.27 10.30 11.27 467,562 +0.81(+7.74%)
Sep 09, 2013 10.49 10.75 10.29 10.46 0 -0.03(-0.29%)
Sep 06, 2013 10.49 10.58 10.00 10.49 0 +0.03(+0.29%)
Sep 05, 2013 10.36 10.64 10.29 10.46 224,359 +0.13(+1.26%)
Sep 04, 2013 9.830 10.59 9.700 10.33 0 +0.54(+5.52%)
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