ACELRX PHARMA (NQ: ACRX)
6.690 USD  +0.300 (+4.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 6.380 6.770 6.290 6.690 780,556 +0.30(+4.69%)
Dec 18, 2014 6.200 6.440 6.050 6.390 470,523 +0.26(+4.24%)
Dec 17, 2014 5.830 6.160 5.830 6.130 660,548 +0.30(+5.15%)
Dec 16, 2014 6.260 5.820 5.830 452,422 -0.30(-4.89%)
Dec 15, 2014 6.450 6.600 6.100 6.130 363,186 -0.27(-4.22%)
Dec 12, 2014 6.410 6.610 6.240 6.400 347,938 +0.00(+0.00%)
Dec 11, 2014 6.390 6.530 6.200 6.400 473,138 +0.05(+0.79%)
Dec 10, 2014 6.580 6.600 6.340 6.350 475,844 -0.26(-3.93%)
Dec 09, 2014 6.380 6.740 6.370 6.610 292,237 +0.15(+2.32%)
Dec 08, 2014 6.500 6.750 6.430 6.460 200,024 -0.04(-0.62%)
Dec 05, 2014 6.380 6.530 6.340 6.500 240,754 +0.13(+2.04%)
Dec 04, 2014 6.560 6.750 6.300 6.370 274,240 -0.18(-2.75%)
Dec 03, 2014 6.600 6.750 6.510 6.550 191,788 -0.05(-0.76%)
Dec 02, 2014 6.500 6.790 6.500 6.600 260,314 +0.16(+2.48%)
Dec 01, 2014 6.660 6.920 6.420 6.440 231,208 -0.22(-3.30%)
Nov 28, 2014 6.900 6.940 6.640 6.660 144,726 -0.24(-3.48%)
Nov 26, 2014 6.900 6.900 6.900 0 +0.27(+4.07%)
Nov 25, 2014 6.730 6.950 6.570 6.630 406,491 -0.09(-1.34%)
Nov 24, 2014 6.550 6.880 6.450 6.720 360,310 +0.22(+3.38%)
Nov 21, 2014 6.750 6.750 6.370 6.500 338,114 -0.12(-1.81%)
Nov 20, 2014 6.500 6.710 6.470 6.620 272,031 +0.09(+1.38%)
Nov 19, 2014 6.750 6.830 6.510 6.530 241,241 -0.30(-4.39%)
Nov 18, 2014 6.690 6.880 6.670 6.830 247,606 +0.14(+2.09%)
Nov 17, 2014 6.740 7.030 6.660 6.690 365,053 -0.10(-1.47%)
Nov 14, 2014 6.740 6.900 6.550 6.790 424,216 +0.02(+0.30%)
Nov 13, 2014 6.900 7.200 6.730 6.770 736,040 -0.18(-2.52%)
Nov 12, 2014 6.710 7.000 6.550 6.945 776,935 +0.02(+0.22%)
Nov 11, 2014 6.100 7.040 5.930 6.930 3,219,399 +0.90(+14.93%)
Nov 10, 2014 6.010 6.140 5.915 6.030 255,306 -0.01(-0.17%)
Nov 07, 2014 5.620 6.050 5.550 6.040 762,692 +0.41(+7.28%)
Nov 06, 2014 5.810 5.830 5.400 5.630 1,356,948 -0.58(-9.34%)
Nov 05, 2014 6.620 6.620 6.110 6.210 443,654 -0.36(-5.48%)
Nov 04, 2014 6.560 6.690 6.380 6.570 394,201 -0.07(-1.05%)
Nov 03, 2014 6.650 6.740 6.380 6.640 450,794 +0.01(+0.15%)
Oct 31, 2014 7.000 7.000 6.620 6.630 506,753 -0.31(-4.47%)
Oct 30, 2014 6.730 6.980 6.580 6.940 425,047 +0.19(+2.81%)
Oct 29, 2014 6.990 6.990 6.620 6.750 379,658 -0.25(-3.57%)
Oct 28, 2014 7.030 7.050 6.920 7.000 363,630 +0.03(+0.43%)
Oct 27, 2014 6.710 6.990 6.780 6.970 303,810 +0.19(+2.80%)
Oct 24, 2014 6.610 6.825 6.590 6.780 237,429 +0.13(+1.95%)
Oct 23, 2014 6.660 6.880 6.565 6.650 333,898 +0.04(+0.61%)
Oct 22, 2014 6.590 6.610 257,231 -0.24(-3.50%)
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 6.030 6.250 5.800 6.090 554,615 +0.03(+0.50%)
Oct 10, 2014 6.020 6.320 5.800 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%)
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