ACELRX PHARMA (NQ: ACRX)
6.890 USD  -0.070 (-1.01%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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