ACELRX PHARMA (NQ: ACRX)
3.870 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 26, 2015 3.790 3.890 3.660 3.870 566,707 +0.08(+2.11%)
Mar 25, 2015 4.040 4.110 3.770 3.790 863,214 -0.22(-5.49%)
Mar 24, 2015 3.970 4.045 3.840 4.010 733,528 +0.03(+0.75%)
Mar 23, 2015 4.140 4.140 3.950 3.980 826,835 -0.17(-4.10%)
Mar 20, 2015 4.300 4.390 4.020 4.150 1,220,557 -0.09(-2.12%)
Mar 19, 2015 4.260 4.350 4.060 4.240 912,291 +0.01(+0.24%)
Mar 18, 2015 4.020 4.230 3.950 4.230 945,000 +0.27(+6.82%)
Mar 17, 2015 3.900 3.980 3.810 3.960 853,177 +0.04(+1.02%)
Mar 16, 2015 4.180 4.260 3.910 3.920 1,265,588 -0.13(-3.33%)
Mar 13, 2015 4.300 4.300 3.970 4.055 1,068,976 -0.10(-2.29%)
Mar 12, 2015 4.720 4.720 3.950 4.150 2,186,067 -0.53(-11.32%)
Mar 11, 2015 4.710 4.790 4.500 4.680 1,889,400 +0.04(+0.75%)
Mar 10, 2015 5.180 5.180 4.630 4.645 3,065,346 -0.87(-15.70%)
Mar 09, 2015 5.300 6.150 5.070 5.510 5,232,565 -3.23(-36.96%)
Mar 06, 2015 9.010 9.010 8.500 8.740 518,043 -0.27(-3.00%)
Mar 05, 2015 9.170 9.200 9.000 9.010 452,558 -0.10(-1.10%)
Mar 04, 2015 9.240 8.930 9.110 372,636 +0.18(+2.02%)
Mar 03, 2015 8.915 8.930 362,709 -0.20(-2.19%)
Mar 02, 2015 8.860 9.170 8.834 9.130 509,411 +0.27(+3.05%)
Feb 27, 2015 9.000 9.230 8.560 8.860 451,317 -0.10(-1.12%)
Feb 26, 2015 8.960 620,014 +0.19(+2.17%)
Feb 25, 2015 8.580 8.950 8.410 8.770 433,903 +0.32(+3.79%)
Feb 24, 2015 8.500 8.660 8.280 8.450 430,041 +0.26(+3.17%)
Feb 23, 2015 8.130 8.450 8.110 8.190 350,857 +0.06(+0.74%)
Feb 20, 2015 8.040 8.150 7.930 8.130 275,512 +0.04(+0.49%)
Feb 19, 2015 7.990 8.180 7.890 8.090 219,910 +0.04(+0.50%)
Feb 18, 2015 8.060 8.250 7.750 8.050 361,201 -0.01(-0.12%)
Feb 17, 2015 7.370 8.140 7.330 8.060 639,972 +0.77(+10.56%)
Feb 13, 2015 7.290 7.290 7.290 0 -0.06(-0.82%)
Feb 12, 2015 7.290 7.450 7.190 7.350 227,812 +0.11(+1.52%)
Feb 11, 2015 7.130 7.450 7.020 7.240 361,004 +0.07(+0.98%)
Feb 10, 2015 7.160 7.386 7.000 7.170 240,324 +0.06(+0.84%)
Feb 09, 2015 7.020 7.390 6.910 7.110 399,827 +0.11(+1.57%)
Feb 06, 2015 7.000 7.140 6.850 7.000 261,188 +0.01(+0.14%)
Feb 05, 2015 6.650 7.040 6.555 6.990 382,885 +0.37(+5.59%)
Feb 04, 2015 6.530 6.690 6.410 6.620 185,462 +0.05(+0.76%)
Feb 03, 2015 6.620 6.710 6.500 6.570 305,118 -0.04(-0.61%)
Feb 02, 2015 6.700 6.840 6.440 6.610 264,554 -0.09(-1.34%)
Jan 30, 2015 6.880 7.000 6.662 6.700 406,777 -0.22(-3.18%)
Jan 29, 2015 6.970 6.970 6.710 6.920 215,573 -0.05(-0.72%)
Jan 28, 2015 7.150 7.180 6.880 6.970 417,759 -0.14(-1.97%)
Jan 27, 2015 6.710 7.230 6.640 7.110 498,438 +0.30(+4.41%)
Jan 26, 2015 6.490 6.850 6.463 6.810 353,306 +0.34(+5.17%)
Jan 23, 2015 6.510 6.656 6.379 6.475 158,861 -0.04(-0.54%)
Jan 22, 2015 6.530 6.680 6.310 6.510 323,445 +0.03(+0.46%)
Jan 21, 2015 6.790 6.805 6.450 6.480 435,829 -0.32(-4.71%)
Jan 20, 2015 7.010 7.080 6.710 6.800 230,137 -0.20(-2.86%)
Jan 16, 2015 6.760 7.110 6.760 7.000 218,909 +0.22(+3.24%)
Jan 15, 2015 7.260 7.300 6.720 6.780 351,959 -0.44(-6.09%)
Jan 14, 2015 7.080 7.270 6.850 7.220 257,866 +0.05(+0.70%)
Jan 13, 2015 7.170 394,092 -0.27(-3.63%)
Jan 12, 2015 7.420 7.500 7.300 7.440 319,469 +0.12(+1.64%)
Jan 09, 2015 7.210 7.350 7.044 7.320 311,093 +0.13(+1.81%)
Jan 08, 2015 6.950 7.320 6.940 7.190 471,412 +0.29(+4.20%)
Jan 07, 2015 6.740 6.950 6.660 6.900 570,605 +0.19(+2.83%)
Jan 06, 2015 6.780 6.890 6.640 6.710 735,321 -0.04(-0.59%)
Jan 05, 2015 6.810 6.860 6.613 6.750 339,505 -0.06(-0.88%)
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