ACELRX PHARMA (NQ: ACRX)
6.900 USD  +0.270 (+4.07%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.900 6.029 5.820 5.860 0 -0.04(-0.68%)
Apr 29, 2013 5.940 5.980 5.770 5.900 107,121 +0.03(+0.51%)
Apr 26, 2013 5.840 5.940 5.860 5.870 52,096 -0.03(-0.51%)
Apr 25, 2013 6.050 6.120 5.800 5.900 249,100 -0.12(-1.99%)
Apr 24, 2013 6.150 6.150 5.750 6.020 0 -0.13(-2.11%)
Apr 23, 2013 5.960 6.350 5.910 6.150 483,116 +0.26(+4.41%)
Apr 22, 2013 5.930 6.000 5.760 5.890 90,582 +0.03(+0.51%)
Apr 19, 2013 5.690 5.930 5.640 5.860 193,061 +0.25(+4.46%)
Apr 18, 2013 5.460 5.670 5.350 5.610 131,033 +0.14(+2.56%)
Apr 17, 2013 5.470 5.740 5.420 5.470 170,994 -0.09(-1.62%)
Apr 16, 2013 5.880 5.880 5.410 5.560 522,357 -0.22(-3.81%)
Apr 15, 2013 6.050 6.080 5.700 5.780 432,824 -0.25(-4.15%)
Apr 12, 2013 6.060 6.170 5.920 6.030 520,241 +0.03(+0.50%)
Apr 11, 2013 5.550 6.130 5.550 6.000 774,244 +0.47(+8.50%)
Apr 10, 2013 5.670 5.670 5.480 5.530 344,550 +0.01(+0.18%)
Apr 09, 2013 5.320 5.700 5.310 5.520 555,324 +0.27(+5.14%)
Apr 08, 2013 5.390 5.390 5.100 5.250 344,596 +0.22(+4.37%)
Apr 05, 2013 4.800 5.085 4.710 5.030 178,515 +0.13(+2.65%)
Apr 04, 2013 4.930 4.940 4.700 4.900 244,968 -0.07(-1.41%)
Apr 03, 2013 4.900 4.990 4.660 4.970 232,965 +0.03(+0.61%)
Apr 02, 2013 4.940 5.090 4.890 4.940 158,389 +0.03(+0.61%)
Apr 01, 2013 5.150 5.150 4.760 4.910 306,452 -0.25(-4.84%)
Mar 28, 2013 5.420 5.430 5.100 5.160 179,026 -0.06(-1.15%)
Mar 27, 2013 5.240 5.270 4.980 5.220 210,267 -0.01(-0.19%)
Mar 26, 2013 5.270 5.490 5.190 5.230 218,011 -0.01(-0.19%)
Mar 25, 2013 5.290 5.520 5.170 5.240 454,302 -0.08(-1.50%)
Mar 22, 2013 5.010 5.500 5.000 5.320 616,577 +0.37(+7.47%)
Mar 21, 2013 4.720 4.959 4.660 4.950 450,919 +0.25(+5.32%)
Mar 20, 2013 4.580 4.799 4.450 4.700 192,297 +0.19(+4.21%)
Mar 19, 2013 4.740 4.840 4.500 4.510 409,314 -0.20(-4.25%)
Mar 18, 2013 4.720 4.850 4.580 4.710 172,662 +0.09(+1.95%)
Mar 15, 2013 4.410 4.840 4.311 4.620 691,586 +0.09(+1.99%)
Mar 14, 2013 4.780 4.790 4.450 4.530 416,471 -0.25(-5.33%)
Mar 13, 2013 5.020 5.100 4.710 4.785 254,920 -0.21(-4.11%)
Mar 12, 2013 5.090 5.150 4.880 4.990 157,210 -0.05(-0.99%)
Mar 11, 2013 4.920 5.100 4.800 5.040 226,458 +0.13(+2.65%)
Mar 08, 2013 4.900 5.130 4.840 4.910 237,715 -0.06(-1.21%)
Mar 07, 2013 5.360 5.400 4.750 4.970 411,852 -0.33(-6.23%)
Mar 06, 2013 5.040 5.370 4.970 5.300 585,623 +0.34(+6.85%)
Mar 05, 2013 5.600 5.620 4.890 4.960 918,290 -0.02(-0.40%)
Mar 04, 2013 4.998 5.150 4.870 4.980 196,670 +0.02(+0.40%)
Mar 01, 2013 4.960 5.020 4.930 4.960 192,168 -0.04(-0.80%)
Feb 28, 2013 5.040 5.140 4.950 5.000 161,785 +0.01(+0.20%)
Feb 27, 2013 5.080 5.120 4.910 4.990 213,790 -0.11(-2.16%)
Feb 26, 2013 5.330 5.330 5.080 5.100 59,761 -0.23(-4.32%)
Feb 22, 2013 5.460 5.460 5.210 5.330 63,905 -0.06(-1.11%)
Feb 21, 2013 5.480 5.480 5.100 5.390 349,008 -0.13(-2.36%)
Feb 20, 2013 5.640 5.810 5.480 5.520 238,892 -0.08(-1.43%)
Feb 19, 2013 5.450 5.650 5.410 5.600 235,055 +0.17(+3.13%)
Feb 15, 2013 5.600 5.650 5.400 5.430 125,127 -0.17(-3.04%)
Feb 14, 2013 5.700 5.780 5.500 5.600 183,524 -0.18(-3.11%)
Feb 13, 2013 5.600 5.970 5.470 5.780 557,654 +0.22(+3.96%)
Feb 12, 2013 5.500 5.570 5.320 5.560 185,965 +0.11(+2.02%)
Feb 11, 2013 5.300 5.540 5.210 5.450 218,449 +0.16(+3.02%)
Feb 08, 2013 5.100 5.310 4.980 5.290 152,531 +0.25(+4.96%)
Feb 07, 2013 5.250 5.510 4.900 5.040 232,835 -0.17(-3.26%)
Feb 06, 2013 5.340 5.500 5.160 5.210 198,846 -0.10(-1.88%)
Feb 04, 2013 5.340 5.500 5.200 5.310 315,016 -0.01(-0.19%)
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