ACELRX PHARMA (NQ: ACRX)
4.105 USD  +0.105 (+2.63%)
Streaming Delayed Price  /  Updated: 10:32 AM EDT, Jun 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 4.000 4.150 3.950 4.000 686,676 -0.05(-1.23%)
Jun 26, 2015 4.060 4.155 3.970 4.050 3,918,259 -0.03(-0.74%)
Jun 25, 2015 4.000 4.130 4.000 4.080 468,933 +0.08(+2.00%)
Jun 24, 2015 4.030 4.090 3.970 4.000 341,110 -0.08(-1.96%)
Jun 23, 2015 4.050 4.110 3.960 4.080 441,877 +0.02(+0.49%)
Jun 22, 2015 4.040 4.120 3.960 4.060 431,958 +0.02(+0.50%)
Jun 19, 2015 4.160 4.180 4.000 4.040 439,018 -0.10(-2.42%)
Jun 18, 2015 4.020 4.210 4.010 4.140 527,847 +0.13(+3.24%)
Jun 17, 2015 4.110 4.120 3.950 4.010 452,950 -0.07(-1.72%)
Jun 16, 2015 4.070 4.130 4.000 4.080 336,297 -0.01(-0.24%)
Jun 15, 2015 4.000 4.130 3.960 4.090 372,095 +0.05(+1.24%)
Jun 12, 2015 4.120 4.130 4.010 4.040 287,071 -0.08(-1.82%)
Jun 11, 2015 4.170 4.284 4.060 4.115 885,668 -0.02(-0.60%)
Jun 10, 2015 4.180 4.320 4.085 4.140 574,613 +0.07(+1.72%)
Jun 09, 2015 4.170 4.250 4.010 4.070 349,942 -0.13(-3.10%)
Jun 08, 2015 4.190 4.320 4.120 4.200 286,105 -0.02(-0.47%)
Jun 05, 2015 4.370 4.390 4.060 4.220 626,166 -0.15(-3.43%)
Jun 04, 2015 4.160 4.420 4.150 4.370 869,067 +0.22(+5.30%)
Jun 03, 2015 3.650 4.320 3.650 4.150 1,240,078 +0.48(+13.08%)
Jun 02, 2015 3.600 3.708 3.570 3.670 318,662 +0.04(+1.10%)
Jun 01, 2015 3.510 3.690 3.510 3.630 521,593 +0.13(+3.71%)
May 29, 2015 3.450 3.550 3.440 3.500 552,758 +0.05(+1.45%)
May 28, 2015 3.450 3.480 3.420 3.450 198,362 -0.03(-0.86%)
May 27, 2015 3.450 3.500 3.410 3.480 218,611 +0.05(+1.46%)
May 26, 2015 3.500 3.537 3.390 3.430 358,251 -0.04(-1.15%)
May 22, 2015 3.470 3.470 3.470 0 +0.02(+0.58%)
May 21, 2015 3.430 3.500 3.330 3.450 604,698 +0.04(+1.17%)
May 20, 2015 3.590 3.640 3.260 3.410 1,275,698 -0.05(-1.45%)
May 19, 2015 3.200 3.470 3.070 3.460 923,597 +0.32(+10.19%)
May 18, 2015 3.180 3.180 3.090 3.140 309,657 -0.02(-0.63%)
May 15, 2015 3.300 3.300 3.110 3.160 630,979 -0.09(-2.77%)
May 14, 2015 3.550 3.580 3.230 3.250 2,581,797 +0.24(+7.97%)
May 13, 2015 3.020 3.060 2.960 3.010 431,869 -0.01(-0.33%)
May 12, 2015 3.120 3.210 3.010 3.020 623,100 -0.09(-2.89%)
May 11, 2015 3.260 3.300 3.110 3.110 599,789 -0.13(-4.01%)
May 08, 2015 3.200 3.320 3.150 3.240 549,154 +0.15(+4.85%)
May 07, 2015 3.140 3.180 3.070 3.090 526,919 +0.01(+0.32%)
May 06, 2015 3.050 3.150 3.020 3.080 578,815 +0.04(+1.48%)
May 05, 2015 3.010 3.370 2.960 3.035 2,892,659 -1.17(-27.74%)
May 04, 2015 4.050 4.280 4.050 4.200 487,849 +0.17(+4.22%)
May 01, 2015 4.050 4.100 3.990 4.030 547,813 +0.04(+1.00%)
Apr 30, 2015 4.200 4.260 3.970 3.990 540,189 -0.25(-5.90%)
Apr 29, 2015 4.370 4.480 4.210 4.240 256,222 -0.19(-4.29%)
Apr 28, 2015 4.380 4.520 4.165 4.430 457,241 +0.05(+1.14%)
Apr 27, 2015 4.650 4.650 4.340 4.380 464,092 -0.20(-4.37%)
Apr 24, 2015 4.750 4.900 4.520 4.580 321,251 -0.16(-3.38%)
Apr 23, 2015 4.480 4.750 4.460 4.740 482,177 +0.24(+5.33%)
Apr 22, 2015 4.600 4.620 4.410 4.500 327,823 -0.07(-1.53%)
Apr 21, 2015 4.690 4.787 4.540 4.570 318,937 -0.03(-0.65%)
Apr 20, 2015 4.700 4.790 4.430 4.600 611,947 -0.14(-2.95%)
Apr 17, 2015 4.600 4.990 4.570 4.740 1,158,321 +0.12(+2.60%)
Apr 16, 2015 4.340 4.720 4.210 4.620 836,771 +0.33(+7.69%)
Apr 15, 2015 4.200 4.400 4.150 4.290 718,826 +0.14(+3.37%)
Apr 14, 2015 4.150 4.200 4.110 4.150 233,033 +0.02(+0.48%)
Apr 13, 2015 4.070 4.190 4.040 4.130 357,572 +0.07(+1.72%)
Apr 10, 2015 3.950 4.100 3.910 4.060 250,152 +0.11(+2.78%)
Apr 09, 2015 3.910 3.980 3.830 3.950 257,483 +0.02(+0.51%)
Apr 08, 2015 4.000 4.070 3.820 3.930 279,792 -0.03(-0.76%)
Apr 07, 2015 4.050 4.100 3.930 3.960 604,272 -0.11(-2.70%)
Apr 06, 2015 4.030 4.095 3.940 4.070 538,845 +0.06(+1.50%)
Apr 02, 2015 4.010 4.010 4.010 0 +0.09(+2.30%)
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