ACELRX PHARMA (NQ: ACRX)
6.390 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 3.002 3.090 2.950 3.000 28,936 +0.02(+0.67%)
Aug 30, 2012 3.030 3.030 2.950 2.980 5,099 -0.02(-0.67%)
Aug 29, 2012 3.000 3.050 2.990 3.000 15,100 +0.10(+3.45%)
Aug 27, 2012 2.950 2.950 2.850 2.900 1,500 -0.05(-1.69%)
Aug 24, 2012 2.880 3.048 2.840 2.950 9,200 +0.06(+2.22%)
Aug 23, 2012 2.950 3.000 2.830 2.886 16,300 -0.06(-2.17%)
Aug 22, 2012 2.980 3.000 2.900 2.950 19,299 -0.03(-1.01%)
Aug 21, 2012 2.990 2.990 2.940 2.980 6,300 -0.02(-0.67%)
Aug 20, 2012 2.990 3.020 2.990 3.000 2,020 +0.01(+0.33%)
Aug 17, 2012 2.970 3.080 2.970 2.990 4,025 +0.00(+0.00%)
Aug 15, 2012 2.990 2.990 2.990 0 +0.04(+1.35%)
Aug 14, 2012 2.950 3.100 2.950 2.950 24,547 -0.05(-1.66%)
Aug 13, 2012 3.080 3.080 2.950 3.000 46,983 +0.00(+0.00%)
Aug 11, 2012 3.000 3.000 2.950 3.000 8,448 +0.00(+0.00%)
Aug 10, 2012 3.000 3.000 2.950 3.000 8,448 -0.07(-2.28%)
Aug 09, 2012 3.080 3.100 3.050 3.070 10,272 +0.07(+2.33%)
Aug 08, 2012 3.030 3.030 3.000 3.000 2,700 -0.09(-2.91%)
Aug 07, 2012 3.020 3.100 2.957 3.090 16,500 +0.14(+4.75%)
Aug 06, 2012 2.980 2.989 2.850 2.950 19,281 -0.07(-2.32%)
Aug 03, 2012 3.000 3.090 2.900 3.020 27,129 +0.13(+4.50%)
Aug 02, 2012 2.720 3.050 2.720 2.890 19,847 +0.21(+7.84%)
Aug 01, 2012 3.000 3.002 2.543 2.680 39,311 -0.24(-8.22%)
Jul 31, 2012 3.002 3.002 2.870 2.920 24,207 -0.05(-1.59%)
Jul 30, 2012 2.790 3.040 2.790 2.967 32,390 +0.18(+6.35%)
Jul 27, 2012 2.770 2.830 2.770 2.790 9,291 +0.02(+0.72%)
Jul 26, 2012 2.780 2.880 2.770 2.770 28,735 -0.09(-3.15%)
Jul 25, 2012 3.050 3.070 2.770 2.860 49,662 -0.25(-8.03%)
Jul 24, 2012 3.170 3.170 3.100 3.110 14,699 +0.01(+0.32%)
Jul 23, 2012 3.270 3.270 3.070 3.100 19,070 -0.20(-6.06%)
Jul 20, 2012 3.240 3.300 3.220 3.300 14,150 -0.03(-0.90%)
Jul 19, 2012 3.350 3.350 3.270 3.330 18,867 +0.03(+0.91%)
Jul 18, 2012 3.390 3.400 3.300 3.300 24,375 -0.01(-0.30%)
Jul 17, 2012 3.190 3.400 3.190 3.310 37,963 +0.01(+0.30%)
Jul 16, 2012 3.400 3.400 3.200 3.300 110,078 -0.10(-2.94%)
Jul 14, 2012 3.430 3.600 3.380 3.400 14,886 +0.00(+0.00%)
Jul 13, 2012 3.430 3.600 3.380 3.400 14,886 -0.03(-0.88%)
Jul 12, 2012 3.340 3.700 3.300 3.430 118,426 +0.14(+4.26%)
Jul 11, 2012 3.320 3.350 3.260 3.290 73,600 +0.08(+2.49%)
Jul 10, 2012 3.300 3.350 3.200 3.210 48,123 -0.04(-1.23%)
Jul 09, 2012 3.250 3.400 3.240 3.250 78,530 +0.00(+0.00%)
Jul 06, 2012 3.220 3.250 3.170 3.250 26,625 +0.03(+0.93%)
Jul 05, 2012 3.280 3.350 3.200 3.220 23,941 -0.03(-0.96%)
Jul 03, 2012 3.590 3.590 3.250 3.251 21,661 -0.05(-1.48%)
Jul 02, 2012 3.260 3.493 3.260 3.300 27,571 +0.05(+1.54%)
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%)
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