ACELRX PHARMA (NQ: ACRX)
10.83 USD  +0.61 (+5.97%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 10.13 10.33 9.800 9.910 0 -0.19(-1.88%)
Aug 29, 2013 10.16 10.40 10.00 10.10 289,705 -0.07(-0.69%)
Aug 28, 2013 9.810 10.29 9.700 10.17 0 +0.35(+3.56%)
Aug 27, 2013 9.970 9.990 9.680 9.820 323,392 -0.25(-2.48%)
Aug 26, 2013 9.910 10.49 9.910 10.07 0 +0.19(+1.92%)
Aug 23, 2013 9.910 10.06 9.500 9.880 0 +0.05(+0.51%)
Aug 22, 2013 9.400 9.920 9.400 9.830 325,645 +0.47(+5.02%)
Aug 21, 2013 9.120 9.520 8.940 9.360 0 +0.20(+2.18%)
Aug 20, 2013 9.060 9.350 8.950 9.160 349,043 +0.11(+1.22%)
Aug 19, 2013 9.340 9.630 8.990 9.050 520,231 -0.32(-3.42%)
Aug 16, 2013 9.740 9.900 9.270 9.370 0 -0.42(-4.29%)
Aug 15, 2013 9.970 10.03 9.580 9.790 501,111 -0.36(-3.55%)
Aug 14, 2013 9.720 10.17 9.390 10.15 824,587 +0.47(+4.86%)
Aug 13, 2013 10.82 10.90 9.615 9.680 1,550,581 -1.14(-10.54%)
Aug 12, 2013 11.07 11.07 10.71 10.82 459,365 -0.30(-2.70%)
Aug 09, 2013 10.89 11.31 10.65 11.12 566,863 +0.18(+1.65%)
Aug 08, 2013 11.50 11.68 10.85 10.94 886,933 -0.55(-4.79%)
Aug 07, 2013 11.40 11.73 11.30 11.49 460,881 +0.05(+0.44%)
Aug 06, 2013 11.95 11.99 11.32 11.44 624,939 -0.52(-4.35%)
Aug 05, 2013 12.28 12.28 11.80 11.96 381,270 -0.28(-2.29%)
Aug 02, 2013 11.83 12.50 11.83 12.24 459,080 +0.39(+3.29%)
Aug 01, 2013 11.75 11.92 11.73 11.85 383,714 +0.20(+1.72%)
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%)
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