ACELRX PHARMA (NQ: ACRX)
6.790 USD  -0.060 (-0.88%)
Streaming Delayed Price  /  Updated: 10:30 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 21, 2014 6.930 6.940 6.640 6.850 379,060 -0.05(-0.72%)
Oct 20, 2014 6.660 7.000 6.660 6.900 227,233 +0.16(+2.37%)
Oct 17, 2014 6.610 6.740 598,736 -0.61(-8.30%)
Oct 16, 2014 6.780 7.450 6.500 7.350 725,239 +0.47(+6.83%)
Oct 15, 2014 6.390 6.880 6.160 6.880 445,009 +0.40(+6.17%)
Oct 14, 2014 6.120 6.520 6.030 6.480 561,322 +0.39(+6.40%)
Oct 13, 2014 6.250 6.090 554,615 +0.03(+0.50%)
Oct 10, 2014 6.020 6.320 5.837 6.060 509,193 -0.01(-0.16%)
Oct 09, 2014 5.820 6.120 5.750 6.070 717,124 +0.22(+3.76%)
Oct 08, 2014 5.520 5.980 5.520 5.850 753,305 +0.20(+3.54%)
Oct 07, 2014 5.570 5.720 5.430 5.650 610,391 -0.03(-0.53%)
Oct 06, 2014 5.730 5.750 5.480 5.680 388,500 +0.00(+0.00%)
Oct 03, 2014 5.610 5.750 5.450 5.680 328,896 +0.19(+3.46%)
Oct 02, 2014 5.340 5.510 5.220 5.490 527,898 +0.16(+3.00%)
Oct 01, 2014 5.470 5.600 5.220 5.330 969,564 -0.16(-2.91%)
Sep 30, 2014 5.860 6.000 5.420 5.490 1,095,540 -0.41(-6.95%)
Sep 29, 2014 5.450 6.000 5.410 5.900 1,361,685 +0.49(+9.06%)
Sep 26, 2014 5.510 5.750 5.270 5.410 3,864,520 -1.31(-19.49%)
Sep 25, 2014 6.930 7.050 6.600 6.720 492,977 -0.23(-3.31%)
Sep 24, 2014 6.610 7.105 6.610 6.950 496,020 +0.35(+5.30%)
Sep 23, 2014 6.600 6.680 6.520 6.600 491,684 -0.08(-1.20%)
Sep 22, 2014 7.060 7.060 6.560 6.680 707,202 -0.40(-5.65%)
Sep 19, 2014 7.370 7.410 7.060 7.080 598,062 -0.22(-3.08%)
Sep 18, 2014 7.320 7.570 7.270 7.305 312,085 +0.01(+0.21%)
Sep 17, 2014 7.250 7.490 7.180 7.290 431,135 +0.04(+0.55%)
Sep 16, 2014 7.260 7.410 7.060 7.250 468,867 -0.08(-1.09%)
Sep 15, 2014 7.930 7.970 7.279 7.330 1,124,139 -0.60(-7.57%)
Sep 12, 2014 8.000 8.090 7.850 7.930 657,433 -0.08(-1.00%)
Sep 11, 2014 7.930 8.240 7.840 8.010 567,401 +0.12(+1.52%)
Sep 10, 2014 7.830 7.920 7.660 7.890 507,699 +0.05(+0.64%)
Sep 09, 2014 8.040 8.250 7.770 7.840 779,522 -0.25(-3.09%)
Sep 08, 2014 7.390 8.110 7.390 8.090 969,217 +0.63(+8.45%)
Sep 05, 2014 7.500 7.560 7.360 7.460 537,498 -0.04(-0.53%)
Sep 04, 2014 7.510 7.620 7.460 7.500 557,345 +0.04(+0.54%)
Sep 03, 2014 7.500 7.640 7.410 7.460 699,841 -0.01(-0.13%)
Sep 02, 2014 7.200 7.540 7.140 7.470 642,562 +0.32(+4.48%)
Aug 29, 2014 7.150 7.150 7.150 0 +0.03(+0.42%)
Aug 28, 2014 7.230 7.490 6.960 7.120 773,233 -0.13(-1.79%)
Aug 27, 2014 6.960 7.450 6.870 7.250 1,067,386 +0.26(+3.72%)
Aug 26, 2014 6.700 7.010 6.640 6.990 723,515 +0.29(+4.33%)
Aug 25, 2014 6.650 6.900 6.556 6.700 643,835 +0.09(+1.36%)
Aug 22, 2014 6.390 6.650 6.370 6.610 585,676 +0.24(+3.77%)
Aug 21, 2014 6.460 6.570 6.340 6.370 628,860 -0.05(-0.78%)
Aug 20, 2014 6.700 6.720 6.410 6.420 634,286 -0.36(-5.31%)
Aug 19, 2014 6.780 6.820 6.510 6.780 442,294 -0.02(-0.29%)
Aug 18, 2014 6.560 6.930 6.490 6.800 694,558 +0.32(+4.94%)
Aug 15, 2014 6.570 6.650 6.250 6.480 448,647 -0.04(-0.61%)
Aug 14, 2014 6.460 6.740 6.440 6.520 504,406 +0.08(+1.24%)
Aug 13, 2014 6.220 6.520 6.060 6.440 810,722 +0.30(+4.89%)
Aug 12, 2014 6.400 6.500 6.080 6.140 1,360,277 -0.31(-4.81%)
Aug 11, 2014 6.490 6.640 6.400 6.450 635,119 -0.02(-0.31%)
Aug 08, 2014 6.300 6.420 6.230 6.470 426,452 +0.15(+2.37%)
Aug 07, 2014 6.400 6.400 6.140 6.320 1,057,420 -0.09(-1.40%)
Aug 06, 2014 6.450 6.650 6.330 6.410 890,429 -0.12(-1.84%)
Aug 05, 2014 6.640 6.740 6.425 6.530 833,683 -0.18(-2.68%)
Aug 04, 2014 6.890 7.030 6.610 6.710 901,983 -0.18(-2.61%)
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