ACELRX PHARMA (NQ: ACRX)
3.440 USD  -0.040 (-1.15%)
Streaming Delayed Price  /  Updated: 2:06 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 3.450 3.500 3.390 3.480 218,611 +0.05(+1.46%)
May 26, 2015 3.500 3.537 3.390 3.430 358,251 -0.04(-1.15%)
May 22, 2015 3.470 3.470 3.470 0 +0.02(+0.58%)
May 21, 2015 3.430 3.500 3.330 3.450 604,698 +0.04(+1.17%)
May 20, 2015 3.590 3.640 3.260 3.410 1,275,698 -0.05(-1.45%)
May 19, 2015 3.200 3.470 3.070 3.460 923,597 +0.32(+10.19%)
May 18, 2015 3.180 3.180 3.090 3.140 309,657 -0.02(-0.63%)
May 15, 2015 3.300 3.300 3.110 3.160 630,979 -0.09(-2.77%)
May 14, 2015 3.550 3.580 3.230 3.250 2,581,797 +0.24(+7.97%)
May 13, 2015 3.020 3.060 2.960 3.010 431,869 -0.01(-0.33%)
May 12, 2015 3.120 3.210 3.010 3.020 623,100 -0.09(-2.89%)
May 11, 2015 3.260 3.300 3.110 3.110 599,789 -0.13(-4.01%)
May 08, 2015 3.200 3.320 3.150 3.240 549,154 +0.15(+4.85%)
May 07, 2015 3.140 3.180 3.070 3.090 526,919 +0.01(+0.32%)
May 06, 2015 3.050 3.150 3.020 3.080 578,815 +0.04(+1.48%)
May 05, 2015 3.010 3.370 2.960 3.035 2,892,659 -1.17(-27.74%)
May 04, 2015 4.050 4.280 4.050 4.200 487,849 +0.17(+4.22%)
May 01, 2015 4.050 4.100 3.990 4.030 547,813 +0.04(+1.00%)
Apr 30, 2015 4.200 4.260 3.970 3.990 540,189 -0.25(-5.90%)
Apr 29, 2015 4.370 4.480 4.210 4.240 256,222 -0.19(-4.29%)
Apr 28, 2015 4.380 4.520 4.165 4.430 457,241 +0.05(+1.14%)
Apr 27, 2015 4.650 4.650 4.330 4.380 464,092 -0.20(-4.37%)
Apr 24, 2015 4.750 4.900 4.520 4.580 321,251 -0.16(-3.38%)
Apr 23, 2015 4.480 4.750 4.460 4.740 482,177 +0.24(+5.33%)
Apr 22, 2015 4.600 4.620 4.410 4.500 327,823 -0.07(-1.53%)
Apr 21, 2015 4.690 4.787 4.540 4.570 318,937 -0.03(-0.65%)
Apr 20, 2015 4.700 4.790 4.430 4.600 611,947 -0.14(-2.95%)
Apr 17, 2015 4.600 4.990 4.570 4.740 1,158,321 +0.12(+2.60%)
Apr 16, 2015 4.340 4.720 4.210 4.620 836,771 +0.33(+7.69%)
Apr 15, 2015 4.200 4.400 4.150 4.290 718,826 +0.14(+3.37%)
Apr 14, 2015 4.150 4.200 4.110 4.150 233,033 +0.02(+0.48%)
Apr 13, 2015 4.070 4.190 4.040 4.130 357,572 +0.07(+1.72%)
Apr 10, 2015 3.950 4.100 3.910 4.060 250,152 +0.11(+2.78%)
Apr 09, 2015 3.910 3.980 3.830 3.950 257,483 +0.02(+0.51%)
Apr 08, 2015 4.000 4.070 3.820 3.930 279,792 -0.03(-0.76%)
Apr 07, 2015 4.050 4.100 3.930 3.960 604,272 -0.11(-2.70%)
Apr 06, 2015 4.030 4.095 3.940 4.070 538,845 +0.06(+1.50%)
Apr 02, 2015 4.010 4.010 4.010 0 +0.09(+2.30%)
Apr 01, 2015 3.940 3.940 3.690 3.920 657,165 +0.06(+1.55%)
Mar 31, 2015 3.680 3.920 3.670 3.860 711,019 +0.19(+5.18%)
Mar 30, 2015 3.850 3.850 3.580 3.670 499,224 -0.07(-1.87%)
Mar 27, 2015 3.850 3.920 3.660 3.740 657,935 -0.13(-3.36%)
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%)
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