ACELRX PHARMA (NQ: ACRX)
4.450 USD  +0.400 (+9.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2015 4.050 4.595 4.050 4.450 989,970 +0.40(+9.88%)
Aug 03, 2015 4.120 4.193 4.010 4.050 356,357 -0.07(-1.70%)
Jul 31, 2015 4.140 4.200 4.043 4.120 211,435 +0.00(+0.00%)
Jul 30, 2015 4.020 4.180 4.010 4.120 549,840 +0.11(+2.74%)
Jul 29, 2015 4.000 4.060 4.000 4.010 312,424 +0.01(+0.25%)
Jul 28, 2015 4.090 4.110 3.970 4.000 466,272 -0.08(-1.96%)
Jul 27, 2015 4.350 4.362 4.000 4.080 571,733 -0.34(-7.69%)
Jul 24, 2015 4.900 5.100 4.230 4.420 2,016,692 +0.00(+0.00%)
Jul 23, 2015 4.270 4.500 4.270 4.420 580,210 +0.17(+4.00%)
Jul 22, 2015 4.150 4.290 4.070 4.250 264,046 +0.05(+1.19%)
Jul 21, 2015 4.210 4.250 4.110 4.200 231,814 +0.00(+0.00%)
Jul 20, 2015 4.250 4.300 4.120 4.200 384,437 -0.05(-1.18%)
Jul 17, 2015 4.120 4.270 4.120 4.250 350,567 +0.14(+3.41%)
Jul 16, 2015 4.240 4.260 4.070 4.110 475,955 -0.11(-2.61%)
Jul 15, 2015 4.440 4.490 4.190 4.220 321,840 -0.16(-3.65%)
Jul 14, 2015 4.100 4.420 4.100 4.380 439,885 +0.26(+6.31%)
Jul 13, 2015 4.250 4.460 4.090 4.120 698,573 -0.08(-1.90%)
Jul 10, 2015 4.310 4.330 4.200 4.200 400,868 +0.02(+0.48%)
Jul 09, 2015 4.100 4.230 4.060 4.180 387,055 +0.13(+3.21%)
Jul 08, 2015 4.000 4.060 3.960 4.050 539,776 -0.01(-0.25%)
Jul 07, 2015 4.060 4.090 3.990 4.060 211,539 -0.01(-0.25%)
Jul 06, 2015 4.100 4.190 3.990 4.070 267,845 -0.07(-1.69%)
Jul 02, 2015 4.140 4.140 4.140 0 +0.03(+0.73%)
Jul 01, 2015 4.280 4.391 4.090 4.110 336,295 -0.13(-3.07%)
Jun 30, 2015 4.010 4.300 4.010 4.240 462,120 +0.24(+6.00%)
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%)
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