ACELRX PHARMA (NQ: ACRX)
6.630 USD  -0.090 (-1.34%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 8.940 9.350 8.890 9.270 3,061,811 +0.59(+6.80%)
Jun 26, 2013 8.420 8.740 8.400 8.680 0 +0.27(+3.21%)
Jun 25, 2013 8.690 8.820 8.230 8.410 0 -0.26(-3.00%)
Jun 24, 2013 8.870 9.000 8.310 8.670 0 -0.24(-2.69%)
Jun 21, 2013 8.910 9.070 8.700 8.910 276,813 +0.04(+0.45%)
Jun 20, 2013 9.160 9.240 8.750 8.870 0 -0.47(-5.03%)
Jun 19, 2013 9.650 9.679 9.220 9.340 0 -0.26(-2.71%)
Jun 18, 2013 10.00 10.13 9.400 9.600 0 -0.32(-3.23%)
Jun 17, 2013 9.830 10.10 9.530 9.920 0 +0.29(+3.01%)
Jun 14, 2013 9.260 9.910 9.140 9.630 0 +0.34(+3.66%)
Jun 13, 2013 9.540 9.650 8.940 9.290 577,651 -0.40(-4.13%)
Jun 12, 2013 10.10 10.59 9.600 9.690 496,295 -0.31(-3.10%)
Jun 11, 2013 9.600 10.43 9.490 10.00 944,224 +0.40(+4.17%)
Jun 10, 2013 8.810 9.630 8.670 9.600 0 +0.91(+10.47%)
Jun 07, 2013 8.680 8.906 8.340 8.690 0 +0.19(+2.24%)
Jun 06, 2013 8.190 8.540 8.010 8.500 1,371,097 +0.31(+3.79%)
Jun 05, 2013 8.310 8.459 7.960 8.190 0 -0.09(-1.09%)
Jun 04, 2013 8.690 8.690 8.110 8.280 0 -0.47(-5.37%)
Jun 03, 2013 9.100 9.100 7.790 8.750 790,540 -0.16(-1.80%)
May 31, 2013 8.950 9.310 8.750 8.910 611,243 -0.04(-0.45%)
May 30, 2013 8.420 9.440 8.300 8.950 0 +0.65(+7.83%)
May 29, 2013 8.360 8.500 8.110 8.300 545,582 -0.06(-0.72%)
May 28, 2013 8.100 8.590 7.950 8.360 942,931 +0.50(+6.36%)
May 24, 2013 7.500 8.020 7.360 7.860 0 +0.41(+5.50%)
May 23, 2013 7.260 7.650 6.800 7.450 0 +0.19(+2.62%)
May 22, 2013 6.520 7.300 6.450 7.260 0 +0.86(+13.44%)
May 21, 2013 7.120 7.420 6.330 6.400 0 -0.06(-0.93%)
May 20, 2013 6.650 6.930 6.440 6.460 0 -0.22(-3.29%)
May 17, 2013 7.260 7.260 6.500 6.680 0 -0.51(-7.09%)
May 16, 2013 7.170 7.260 7.000 7.190 349,579 +0.07(+0.98%)
May 15, 2013 7.160 7.300 7.000 7.120 0 +0.79(+12.48%)
May 13, 2013 6.300 6.460 6.210 6.330 0 +0.04(+0.64%)
May 10, 2013 6.030 6.390 6.030 6.290 0 +0.18(+2.95%)
May 09, 2013 5.860 6.150 5.700 6.110 0 +0.21(+3.56%)
May 08, 2013 6.400 6.400 5.860 5.900 0 -0.44(-6.94%)
May 07, 2013 6.020 6.350 5.975 6.340 0 +0.32(+5.32%)
May 06, 2013 5.850 6.020 5.690 6.020 0 +0.23(+3.97%)
May 03, 2013 5.980 5.980 5.730 5.790 0 -0.04(-0.69%)
May 02, 2013 5.620 5.940 5.610 5.830 0 +0.28(+5.05%)
May 01, 2013 5.880 5.980 5.520 5.550 0 -0.31(-5.29%)
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%)
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