ACELRX PHARMA (NQ: ACRX)
3.380 USD  +0.060 (+1.81%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 3.300 3.400 3.268 3.380 150,334 +0.06(+1.81%)
Apr 28, 2016 3.350 3.490 3.300 3.320 245,018 -0.05(-1.48%)
Apr 27, 2016 3.500 3.550 3.360 3.370 263,642 -0.17(-4.80%)
Apr 26, 2016 3.550 3.640 3.415 3.540 398,387 +0.00(+0.00%)
Apr 25, 2016 3.780 3.810 3.540 3.540 218,971 -0.23(-6.10%)
Apr 22, 2016 3.730 3.860 3.730 3.770 170,157 +0.05(+1.34%)
Apr 21, 2016 3.680 3.740 3.620 3.720 217,791 +0.03(+0.81%)
Apr 20, 2016 3.750 3.765 3.570 3.690 222,348 -0.03(-0.81%)
Apr 19, 2016 3.830 3.860 3.640 3.720 139,405 -0.08(-2.11%)
Apr 18, 2016 3.780 3.870 3.740 3.800 216,740 -0.01(-0.26%)
Apr 15, 2016 3.750 3.990 3.730 3.810 288,480 +0.02(+0.53%)
Apr 14, 2016 3.580 3.825 3.580 3.790 316,637 +0.17(+4.70%)
Apr 13, 2016 3.660 3.730 3.600 3.620 204,974 -0.05(-1.36%)
Apr 12, 2016 3.600 3.700 3.510 3.670 278,157 +0.08(+2.23%)
Apr 11, 2016 3.610 3.700 3.550 3.590 285,996 -0.02(-0.55%)
Apr 08, 2016 3.620 3.640 3.500 3.610 248,364 +0.04(+1.12%)
Apr 07, 2016 3.640 3.750 3.540 3.570 417,541 -0.07(-1.92%)
Apr 06, 2016 3.380 3.690 3.380 3.640 457,368 +0.28(+8.33%)
Apr 05, 2016 3.340 3.450 3.300 3.360 247,116 -0.03(-0.88%)
Apr 04, 2016 3.230 3.450 3.200 3.390 501,341 +0.21(+6.60%)
Apr 01, 2016 3.050 3.260 3.050 3.180 285,520 +0.10(+3.25%)
Mar 31, 2016 3.070 3.180 3.040 3.080 224,907 +0.01(+0.33%)
Mar 30, 2016 3.180 3.200 2.960 3.070 603,668 -0.09(-2.85%)
Mar 29, 2016 3.060 3.200 3.035 3.160 312,664 +0.06(+1.94%)
Mar 28, 2016 3.200 3.275 3.050 3.100 342,031 -0.10(-3.13%)
Mar 24, 2016 3.200 3.200 3.200 0 +0.08(+2.56%)
Mar 23, 2016 3.330 3.400 3.090 3.120 373,315 -0.25(-7.42%)
Mar 22, 2016 3.250 3.440 3.230 3.370 483,470 +0.11(+3.37%)
Mar 21, 2016 3.100 3.310 3.100 3.260 410,572 +0.18(+5.84%)
Mar 18, 2016 3.200 3.250 3.030 3.080 977,589 -0.19(-5.81%)
Mar 17, 2016 3.350 3.400 3.140 3.270 458,554 -0.13(-3.82%)
Mar 16, 2016 3.550 3.552 3.270 3.400 385,623 -0.18(-5.03%)
Mar 15, 2016 3.670 3.700 3.510 3.580 266,993 -0.12(-3.24%)
Mar 14, 2016 3.690 3.860 3.660 3.700 500,042 +0.08(+2.21%)
Mar 11, 2016 3.610 3.720 3.570 3.620 389,644 +0.04(+1.12%)
Mar 10, 2016 3.640 3.720 3.530 3.580 329,404 -0.02(-0.56%)
Mar 09, 2016 3.540 3.790 3.530 3.600 318,631 +0.05(+1.41%)
Mar 08, 2016 3.810 3.850 3.514 3.550 626,470 -0.45(-11.25%)
Mar 07, 2016 3.860 4.090 3.810 4.000 431,550 +0.11(+2.83%)
Mar 04, 2016 4.070 4.111 3.810 3.890 458,224 -0.17(-4.19%)
Mar 03, 2016 4.360 4.500 3.910 4.060 451,287 -0.25(-5.80%)
Mar 02, 2016 3.800 4.350 3.800 4.310 648,087 +0.48(+12.53%)
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