ACELRX PHARMA (NQ: ACRX)
6.500 USD  -0.120 (-1.81%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2012 3.300 3.862 3.200 3.250 32,818 +0.00(+0.00%)
Jun 29, 2012 3.300 3.862 3.200 3.250 44,930 -0.04(-1.22%)
Jun 28, 2012 3.210 3.290 3.210 3.290 430 +0.04(+1.23%)
Jun 27, 2012 3.250 3.260 3.250 3.250 3,700 -0.04(-1.22%)
Jun 26, 2012 3.140 3.290 3.140 3.290 1,300 +0.19(+6.13%)
Jun 25, 2012 3.110 3.352 3.100 3.100 3,526 +0.05(+1.64%)
Jun 22, 2012 3.176 3.250 3.050 3.050 18,527 +0.00(+0.00%)
Jun 21, 2012 3.010 3.070 3.010 3.050 3,500 +0.15(+5.17%)
Jun 19, 2012 2.900 2.900 2.900 0 +0.00(+0.00%)
Jun 18, 2012 2.940 2.980 2.900 2.900 2,204 -0.14(-4.61%)
Jun 15, 2012 3.150 3.150 2.770 3.040 9,703 -0.11(-3.49%)
Jun 14, 2012 3.200 3.200 3.100 3.150 4,400 +0.18(+6.06%)
Jun 12, 2012 2.970 2.970 2.970 0 -0.03(-0.92%)
Jun 11, 2012 2.990 2.998 2.990 2.998 490 +0.01(+0.25%)
Jun 08, 2012 3.050 3.150 2.975 2.990 12,610 -0.11(-3.55%)
Jun 07, 2012 3.100 3.100 3.100 3.100 300 -0.01(-0.32%)
Jun 06, 2012 3.090 3.200 2.950 3.110 4,550 -0.06(-1.97%)
Jun 05, 2012 3.172 3.172 3.172 3.172 100 +0.17(+5.75%)
Jun 04, 2012 2.970 3.100 2.890 3.000 4,213 -0.25(-7.69%)
Jun 01, 2012 2.900 3.250 2.890 3.250 2,000 +0.30(+10.17%)
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%)
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