ACELRX PHARMA (NQ: ACRX)
6.690 USD  +0.300 (+4.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.71 11.87 11.52 11.65 0 -0.09(-0.77%)
Jul 30, 2013 11.75 11.91 11.58 11.74 0 -0.01(-0.09%)
Jul 29, 2013 11.99 11.99 11.43 11.75 0 -0.25(-2.08%)
Jul 26, 2013 12.01 12.29 11.65 12.00 0 -0.13(-1.07%)
Jul 25, 2013 12.26 12.57 12.07 12.13 0 -0.20(-1.62%)
Jul 24, 2013 12.32 12.43 11.95 12.33 755,133 +0.01(+0.08%)
Jul 23, 2013 13.20 13.50 12.28 12.32 890,735 -0.80(-6.10%)
Jul 22, 2013 13.20 13.47 12.48 13.12 0 +0.64(+5.13%)
Jul 19, 2013 12.39 12.66 12.35 12.48 0 +0.00(+0.00%)
Jul 18, 2013 12.33 12.75 12.15 12.48 0 +0.50(+4.17%)
Jul 17, 2013 11.98 12.28 11.75 11.98 465,597 +0.01(+0.08%)
Jul 16, 2013 12.33 12.52 11.46 11.97 0 -0.41(-3.31%)
Jul 15, 2013 12.38 12.75 12.20 12.38 0 +0.15(+1.23%)
Jul 12, 2013 13.00 13.28 12.04 12.23 0 -0.50(-3.93%)
Jul 11, 2013 12.14 12.98 11.95 12.73 1,007,178 +0.84(+7.06%)
Jul 10, 2013 11.13 12.25 10.95 11.89 798,709 +0.89(+8.09%)
Jul 09, 2013 11.38 11.65 10.83 11.00 0 -0.38(-3.34%)
Jul 08, 2013 10.71 11.40 10.42 11.38 0 +1.09(+10.59%)
Jul 05, 2013 10.19 10.33 9.980 10.29 0 +0.19(+1.88%)
Jul 03, 2013 10.67 10.67 9.890 10.10 0 -0.45(-4.27%)
Jul 02, 2013 9.920 11.77 9.860 10.55 0 +0.70(+7.11%)
Jul 01, 2013 9.310 9.930 9.150 9.850 0 +0.58(+6.26%)
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%)
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