ACELRX PHARMA (NQ: ACRX)
6.610 USD  +0.240 (+3.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.890 4.360 3.770 4.280 314,233 +0.41(+10.45%)
Dec 28, 2012 3.970 3.970 3.840 3.875 36,300 -0.08(-2.15%)
Dec 27, 2012 3.980 3.980 3.800 3.960 109,804 -0.02(-0.50%)
Dec 26, 2012 3.990 3.990 3.820 3.980 138,154 +0.10(+2.58%)
Dec 24, 2012 3.870 3.962 3.810 3.880 47,977 -0.02(-0.51%)
Dec 21, 2012 3.870 3.950 3.770 3.900 160,967 -0.04(-1.02%)
Dec 20, 2012 4.010 4.020 3.810 3.940 277,654 -0.06(-1.50%)
Dec 19, 2012 3.980 4.100 3.880 4.000 244,772 +0.01(+0.25%)
Dec 18, 2012 3.900 4.100 3.730 3.990 296,155 +0.08(+2.05%)
Dec 17, 2012 4.060 4.230 3.843 3.910 482,335 -0.17(-4.17%)
Dec 14, 2012 3.850 4.120 3.710 4.080 559,461 +0.22(+5.70%)
Dec 13, 2012 3.400 3.860 3.400 3.860 988,954 +0.43(+12.54%)
Dec 12, 2012 3.470 3.520 3.360 3.430 297,613 -0.03(-0.87%)
Dec 11, 2012 3.300 3.560 3.300 3.460 696,870 +0.15(+4.53%)
Dec 10, 2012 3.410 3.540 3.310 3.310 421,771 -0.13(-3.78%)
Dec 07, 2012 3.650 3.710 3.420 3.440 3,612,640 +0.13(+3.93%)
Dec 06, 2012 3.590 3.700 3.300 3.310 365,755 -0.34(-9.32%)
Dec 05, 2012 3.810 3.830 3.550 3.650 393,552 -0.29(-7.36%)
Dec 04, 2012 4.100 4.120 3.900 3.940 181,741 -0.32(-7.51%)
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%)
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