ACELRX PHARMA (NQ: ACRX)
6.610 USD  +0.240 (+3.77%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 22, 2014 6.390 6.650 6.380 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%)
Aug 01, 2014 6.960 7.150 6.750 6.890 950,036 -0.07(-1.01%)
Jul 31, 2014 6.440 7.110 6.440 6.960 2,354,211 +0.44(+6.75%)
Jul 30, 2014 6.510 6.690 6.310 6.520 1,226,064 +0.10(+1.56%)
Jul 29, 2014 6.220 6.760 6.160 6.420 2,600,666 +0.03(+0.47%)
Jul 28, 2014 6.870 7.330 6.110 6.390 15,719,760 -4.44(-41.00%)
Jul 25, 2014 10.98 11.38 10.52 10.83 3,997,325 +0.61(+5.97%)
Jul 24, 2014 10.80 10.86 10.10 10.22 1,741,571 -0.41(-3.86%)
Jul 23, 2014 10.10 11.00 9.960 10.63 1,881,345 +0.67(+6.73%)
Jul 22, 2014 10.18 10.28 9.920 9.960 635,332 -0.12(-1.19%)
Jul 21, 2014 10.06 10.42 9.890 10.08 1,277,340 +0.04(+0.40%)
Jul 18, 2014 9.180 10.24 9.180 10.04 1,306,790 +1.05(+11.68%)
Jul 17, 2014 9.570 9.600 8.980 8.990 1,278,596 -0.67(-6.94%)
Jul 16, 2014 10.24 10.24 9.620 9.660 629,113 -0.41(-4.07%)
Jul 15, 2014 10.50 10.52 9.910 10.07 959,562 -0.46(-4.37%)
Jul 14, 2014 10.77 10.82 10.38 10.53 499,512 -0.01(-0.09%)
Jul 11, 2014 10.25 10.84 10.11 10.54 622,111 +0.28(+2.73%)
Jul 10, 2014 10.25 10.41 9.730 10.26 582,325 -0.42(-3.93%)
Jul 09, 2014 10.54 10.89 10.19 10.68 661,459 +0.13(+1.23%)
Jul 08, 2014 11.48 11.53 10.39 10.55 1,081,172 -0.61(-5.47%)
Jul 07, 2014 11.60 11.65 10.92 11.16 1,715,181 -0.34(-2.96%)
Jul 03, 2014 11.50 11.50 11.50 0 +0.33(+2.95%)
Jul 02, 2014 10.90 11.32 10.88 11.17 1,069,446 +0.31(+2.85%)
Jul 01, 2014 10.30 10.94 10.22 10.86 843,199 +0.61(+5.95%)
Jun 30, 2014 10.41 10.50 10.10 10.25 658,445 +0.00(+0.00%)
Jun 27, 2014 10.07 10.25 9.950 10.25 544,587 +0.10(+0.99%)
Jun 26, 2014 10.07 10.20 9.920 10.15 420,104 +0.12(+1.20%)
Jun 25, 2014 10.15 10.29 9.810 10.03 967,741 -0.19(-1.86%)
Jun 24, 2014 10.61 10.68 10.15 10.22 598,993 -0.30(-2.85%)
Jun 23, 2014 10.30 10.70 10.30 10.52 674,319 +0.15(+1.45%)
Jun 20, 2014 10.66 10.74 10.17 10.37 780,179 -0.24(-2.22%)
Jun 19, 2014 11.17 11.20 10.51 10.61 713,821 -0.57(-5.14%)
Jun 18, 2014 10.70 11.52 10.61 11.18 826,932 +0.48(+4.49%)
Jun 17, 2014 10.51 10.99 10.30 10.70 1,177,673 +0.35(+3.38%)
Jun 16, 2014 9.510 10.47 9.500 10.35 1,313,276 +0.85(+8.95%)
Jun 13, 2014 9.220 9.660 9.010 9.500 686,234 +0.34(+3.71%)
Jun 12, 2014 8.990 9.240 8.920 9.160 677,848 +0.17(+1.89%)
Jun 11, 2014 8.630 9.260 8.590 8.990 856,441 +0.33(+3.81%)
Jun 10, 2014 8.570 8.680 8.550 8.660 532,814 +0.36(+4.34%)
Jun 06, 2014 8.840 8.899 8.130 8.300 1,013,305 -0.45(-5.14%)
Jun 05, 2014 8.830 8.930 8.660 8.750 387,786 -0.06(-0.68%)
Jun 04, 2014 8.830 9.000 8.630 8.810 496,838 -0.01(-0.11%)
Jun 03, 2014 9.100 9.180 8.560 8.820 616,665 -0.36(-3.92%)
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