Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 3.150 3.200 2.950 2.950 5,340 -0.11(-3.59%)
May 30, 2012 3.320 3.340 2.950 3.060 8,457 -0.34(-10.00%)
May 29, 2012 3.540 3.550 3.400 3.400 800 -0.13(-3.68%)
May 25, 2012 3.530 3.530 3.530 3.530 100 +0.07(+2.17%)
May 24, 2012 3.450 3.455 3.450 3.455 875 +0.00(+0.14%)
May 23, 2012 3.430 3.450 3.430 3.450 1,100 +0.04(+1.05%)
May 22, 2012 3.450 3.450 3.400 3.414 1,200 -0.04(-1.04%)
May 21, 2012 3.590 3.590 3.450 3.450 2,798 -0.15(-4.17%)
May 18, 2012 3.600 3.650 3.330 3.600 4,878 -0.05(-1.37%)
May 17, 2012 3.600 3.650 3.500 3.650 1,377 +0.05(+1.39%)
May 16, 2012 3.600 3.650 3.600 3.600 1,811 -0.05(-1.37%)
May 15, 2012 3.500 3.650 3.390 3.650 7,189 +0.15(+4.29%)
May 14, 2012 3.720 3.750 3.500 3.500 2,326 -0.02(-0.57%)
May 10, 2012 3.600 3.520 3.520 3.520 5,600 -0.17(-4.61%)
May 09, 2012 3.690 3.690 3.690 3.690 1,000 +0.19(+5.43%)
May 08, 2012 3.800 3.800 3.500 3.500 3,200 -0.30(-7.88%)
May 07, 2012 3.800 3.800 3.799 3.799 2,631 -0.00(-0.02%)
May 04, 2012 3.790 3.800 3.420 3.800 5,621 +0.00(+0.00%)
May 03, 2012 3.800 3.810 3.800 3.800 2,618 +0.00(+0.00%)
May 02, 2012 3.770 4.000 3.770 3.800 14,172 +0.03(+0.80%)
May 01, 2012 3.600 3.999 3.600 3.770 10,250 +0.17(+4.72%)
Apr 30, 2012 3.610 3.610 3.600 3.600 1,000 -0.20(-5.26%)
Apr 27, 2012 3.500 3.800 3.500 3.800 2,900 +0.30(+8.57%)
Apr 26, 2012 3.500 3.680 3.260 3.500 15,042 +0.25(+7.69%)
Apr 25, 2012 3.250 3.250 3.250 3.250 675 +0.05(+1.56%)
Apr 24, 2012 3.290 3.335 3.060 3.200 8,139 -0.19(-5.60%)
Apr 19, 2012 3.400 3.390 3.390 3.390 3,000 -0.01(-0.29%)
Apr 18, 2012 3.470 3.470 3.400 3.400 1,300 +0.07(+2.10%)
Apr 17, 2012 3.530 3.540 3.330 3.330 1,667 +0.02(+0.60%)
Apr 16, 2012 3.310 3.310 3.310 3.310 3,000 +0.06(+1.85%)
Apr 13, 2012 3.400 3.649 3.200 3.250 7,450 +0.05(+1.56%)
Apr 12, 2012 3.390 3.500 3.150 3.200 7,828 -0.02(-0.62%)
Apr 11, 2012 3.450 3.450 3.200 3.220 13,041 -0.18(-5.29%)
Apr 10, 2012 3.400 3.400 3.400 3.400 925 -0.15(-4.23%)
Apr 09, 2012 3.650 3.650 3.450 3.550 800 +0.15(+4.41%)
Apr 05, 2012 3.390 3.400 3.390 3.400 4,000 +0.00(+0.00%)
Apr 04, 2012 3.370 3.400 3.350 3.400 1,700 +0.00(+0.00%)
Apr 03, 2012 3.490 3.490 3.400 3.400 1,200 -0.09(-2.58%)
Apr 02, 2012 3.490 3.500 3.490 3.490 800 +0.00(+0.00%)
Mar 30, 2012 3.370 3.490 3.370 3.490 1,000 +0.12(+3.56%)
Mar 29, 2012 3.370 3.370 3.370 3.370 250 -0.01(-0.30%)
Mar 28, 2012 3.400 3.400 3.380 3.380 1,675 -0.01(-0.29%)
Mar 27, 2012 3.210 3.500 3.210 3.390 2,536 +0.19(+5.93%)
Mar 26, 2012 3.300 3.370 3.200 3.200 5,000 -0.20(-5.88%)
Mar 21, 2012 3.500 3.400 3.400 3.400 9,500 -0.10(-2.86%)
Mar 20, 2012 3.430 3.650 3.380 3.500 27,383 +0.06(+1.77%)
Mar 19, 2012 3.430 3.461 3.410 3.439 4,141 -0.11(-3.12%)
Mar 16, 2012 3.424 3.550 3.420 3.550 1,000 +0.09(+2.60%)
Mar 15, 2012 3.570 3.570 3.460 3.460 4,479 -0.09(-2.57%)
Mar 14, 2012 3.640 3.640 3.520 3.551 2,350 -0.04(-1.11%)
Mar 13, 2012 3.650 3.650 3.591 3.591 2,750 -0.01(-0.24%)
Mar 12, 2012 3.620 3.760 3.600 3.600 2,750 -0.01(-0.30%)
Mar 09, 2012 3.670 3.670 3.600 3.611 1,400 +0.02(+0.58%)
Mar 08, 2012 3.690 3.750 3.500 3.590 6,913 +0.09(+2.57%)
Mar 07, 2012 3.250 3.750 3.250 3.500 55,253 +0.55(+18.64%)
Mar 06, 2012 3.098 3.098 2.950 2.950 6,600 +0.00(+0.00%)
Mar 05, 2012 2.930 3.220 2.911 2.950 5,200 +0.04(+1.37%)
Mar 02, 2012 2.860 3.000 2.860 2.910 5,000 +0.06(+2.11%)
Mar 01, 2012 2.840 3.100 2.750 2.850 8,282 +0.03(+1.06%)
Feb 29, 2012 2.910 2.950 2.750 2.820 3,250 -0.08(-2.76%)
Feb 28, 2012 2.889 2.970 2.889 2.900 1,350 +0.01(+0.35%)
Feb 27, 2012 2.910 3.070 2.890 2.890 4,757 +0.00(+0.00%)
Feb 24, 2012 2.900 3.020 2.750 2.890 7,235 -0.01(-0.35%)
Feb 23, 2012 2.750 2.900 2.750 2.900 415 -0.05(-1.69%)
Feb 22, 2012 3.000 3.000 2.750 2.950 4,120 -0.10(-3.30%)
Feb 21, 2012 3.000 3.051 3.000 3.051 955 +0.05(+1.69%)
Feb 17, 2012 3.010 3.200 3.000 3.000 10,660 +0.00(+0.00%)
Feb 16, 2012 3.020 3.020 3.000 3.000 496 -0.00(-0.00%)
Feb 15, 2012 3.020 3.020 3.000 3.000 2,000 -0.01(-0.33%)
Feb 14, 2012 3.000 3.022 3.000 3.010 786 +0.01(+0.33%)
Feb 13, 2012 3.200 3.400 2.990 3.000 22,133 -0.21(-6.54%)
Feb 10, 2012 3.240 3.280 3.210 3.210 3,000 -0.04(-1.23%)
Feb 09, 2012 3.300 3.312 3.250 3.250 2,400 -0.11(-3.27%)
Feb 08, 2012 3.380 3.391 3.300 3.360 8,437 -0.03(-0.88%)
Feb 07, 2012 3.250 3.480 3.250 3.390 7,225 +0.14(+4.31%)
Feb 06, 2012 3.430 3.516 3.180 3.250 14,614 -0.05(-1.52%)
Feb 03, 2012 3.120 3.508 3.120 3.300 15,656 +0.18(+5.77%)
Feb 02, 2012 3.230 3.300 3.120 3.120 13,825 -0.10(-3.10%)
Feb 01, 2012 3.450 3.750 3.220 3.220 25,251 -0.08(-2.42%)
Jan 31, 2012 2.860 3.530 2.860 3.300 57,454 +0.61(+22.68%)
Jan 30, 2012 2.670 2.820 2.500 2.690 5,430 +0.08(+3.07%)
Jan 27, 2012 2.500 2.970 2.472 2.610 7,002 +0.22(+9.21%)
Jan 26, 2012 2.480 2.480 2.390 2.390 3,087 -0.09(-3.63%)
Jan 25, 2012 2.490 2.490 2.480 2.480 755 -0.02(-0.80%)
Jan 24, 2012 2.520 2.580 2.500 2.500 2,047 -0.02(-0.95%)
Jan 23, 2012 2.760 3.000 2.520 2.524 16,927 -0.24(-8.55%)
Jan 20, 2012 2.900 2.900 2.760 2.760 3,771 -0.13(-4.50%)
Jan 19, 2012 2.890 2.890 2.890 2.890 1,804 +0.00(+0.00%)
Jan 18, 2012 2.920 2.920 2.690 2.890 4,400 -0.03(-1.03%)
Jan 17, 2012 2.920 3.100 2.920 2.920 3,130 +0.00(+0.00%)
Jan 13, 2012 2.990 3.000 2.920 2.920 2,350 -0.05(-1.68%)
Jan 12, 2012 2.820 3.080 2.820 2.970 16,515 +0.20(+7.22%)
Jan 11, 2012 2.130 2.920 2.130 2.770 17,457 +0.58(+26.48%)
Jan 10, 2012 2.050 2.200 2.050 2.190 3,200 +0.10(+4.78%)
Jan 09, 2012 2.080 2.120 2.080 2.090 5,600 +0.06(+2.96%)
Jan 06, 2012 2.100 2.120 2.030 2.030 11,670 -0.02(-0.94%)
Jan 05, 2012 2.000 2.070 2.000 2.049 4,650 +0.03(+1.45%)
Jan 04, 2012 1.950 2.125 1.950 2.020 4,204 +0.10(+5.21%)
Dec 30, 2011 2.080 2.100 1.760 1.920 20,369 -0.22(-10.28%)
Dec 29, 2011 2.140 2.141 2.140 2.140 1,004 +0.00(+0.00%)
Dec 28, 2011 2.080 2.140 2.080 2.140 1,474 +0.06(+2.88%)
Dec 27, 2011 2.130 2.250 2.050 2.080 17,143 -0.02(-0.96%)
Dec 23, 2011 2.140 2.300 2.100 2.100 10,652 -0.38(-15.32%)
Dec 21, 2011 2.580 2.580 2.480 2.480 7,400 -0.10(-3.88%)
Dec 19, 2011 2.580 2.580 2.580 2.580 0 -0.12(-4.44%)
Dec 16, 2011 2.770 2.770 2.690 2.700 1,313 -0.07(-2.53%)
Dec 15, 2011 2.780 2.780 2.770 2.770 1,758 +0.00(+0.00%)
Dec 13, 2011 2.770 2.770 2.770 2.770 0 +0.02(+0.73%)
Dec 12, 2011 2.750 2.750 2.750 2.750 4,600 +0.05(+1.85%)
Dec 09, 2011 2.730 2.730 2.700 2.700 2,900 -0.04(-1.46%)
Dec 07, 2011 2.740 2.740 2.740 2.740 600 +0.02(+0.59%)
Dec 06, 2011 2.724 2.724 2.724 2.724 200 -0.08(-2.71%)
Dec 05, 2011 2.850 2.850 2.800 2.800 1,400 -0.05(-1.75%)
Dec 02, 2011 2.900 2.979 2.850 2.850 8,160 -0.06(-2.06%)
Dec 01, 2011 2.900 2.966 2.310 2.910 19,898 -0.08(-2.56%)
Nov 30, 2011 2.950 3.020 2.880 2.986 10,000 +0.11(+3.70%)
Nov 29, 2011 2.880 2.880 2.850 2.880 3,700 -0.03(-1.03%)
Nov 28, 2011 2.880 2.910 2.820 2.910 8,265 +0.01(+0.34%)
Nov 25, 2011 2.910 2.910 2.900 2.900 2,600 -0.00(-0.01%)
Nov 23, 2011 2.920 2.950 2.900 2.900 1,439 +0.03(+1.05%)
Nov 22, 2011 2.870 2.870 2.870 2.870 600 -0.01(-0.34%)
Nov 21, 2011 2.950 2.950 2.880 2.880 3,077 +0.01(+0.34%)
Nov 18, 2011 2.870 2.870 2.870 2.870 1,000 -0.05(-1.71%)
Nov 17, 2011 2.920 2.920 2.920 2.920 100 +0.00(+0.00%)
Nov 16, 2011 2.950 2.950 2.920 2.920 3,300 -0.03(-1.02%)
Nov 15, 2011 2.960 3.040 2.730 2.950 3,120 +0.00(+0.00%)
Nov 14, 2011 2.850 3.320 2.850 2.950 102,134 +0.18(+6.50%)
Nov 11, 2011 2.850 2.850 2.770 2.770 200 +0.01(+0.36%)
Nov 10, 2011 2.745 2.889 2.730 2.760 2,300 -0.12(-4.17%)
Nov 09, 2011 2.880 2.880 2.880 2.880 100 +0.10(+3.60%)
Nov 08, 2011 2.900 2.900 2.780 2.780 1,900 -0.12(-4.19%)
Nov 04, 2011 2.920 2.901 2.901 2.901 4,100 -0.02(-0.63%)
Nov 03, 2011 2.920 2.920 2.920 2.920 1,000 -0.04(-1.35%)
Oct 31, 2011 2.920 2.960 2.960 2.960 6,600 +0.05(+1.72%)
Oct 28, 2011 2.930 3.050 2.910 2.910 8,323 -0.06(-2.02%)
Oct 27, 2011 3.020 3.250 2.960 2.970 4,300 +0.01(+0.34%)
Oct 26, 2011 3.000 3.050 2.820 2.960 7,050 -0.05(-1.66%)
Oct 25, 2011 3.100 3.100 3.000 3.010 7,800 -0.04(-1.31%)
Oct 24, 2011 2.900 3.110 2.850 3.050 12,907 +0.16(+5.54%)
Oct 20, 2011 2.890 2.890 2.890 2.890 0 -0.03(-1.03%)
Oct 18, 2011 2.920 2.920 2.920 2.920 0 +0.00(+0.00%)
Oct 17, 2011 2.970 2.970 2.920 2.920 5,875 -0.08(-2.67%)
Oct 14, 2011 2.970 3.000 2.970 3.000 5,664 -0.02(-0.64%)
Oct 13, 2011 3.000 3.019 2.900 3.019 6,800 +0.02(+0.64%)
Oct 12, 2011 2.950 3.000 2.950 3.000 300 -0.00(-0.00%)
Oct 11, 2011 3.000 3.000 3.000 3.000 500 -0.04(-1.36%)
Oct 06, 2011 3.040 3.041 3.041 3.041 2,100 -0.01(-0.28%)
Oct 04, 2011 3.050 3.050 3.050 3.050 0 -0.18(-5.57%)
Oct 03, 2011 3.250 3.250 3.210 3.230 1,911 +0.02(+0.62%)
Sep 30, 2011 3.255 3.255 3.210 3.210 1,000 -0.04(-1.23%)
Sep 29, 2011 3.250 3.250 3.250 3.250 900 +0.04(+1.25%)
Sep 28, 2011 3.250 3.340 3.210 3.210 2,135 -0.04(-1.23%)
Sep 27, 2011 3.300 3.300 3.200 3.250 9,200 +0.00(+0.00%)
Sep 26, 2011 3.300 3.300 3.250 3.250 810 +0.03(+0.93%)
Sep 23, 2011 3.300 3.300 3.200 3.220 5,125 -0.09(-2.72%)
Sep 22, 2011 3.380 3.420 3.301 3.310 2,930 -0.04(-1.19%)
Sep 21, 2011 3.450 3.450 3.300 3.350 5,900 -0.09(-2.62%)
Sep 20, 2011 3.400 3.500 3.360 3.440 9,141 +0.04(+1.18%)
Sep 19, 2011 3.250 3.400 3.250 3.400 6,536 +0.15(+4.62%)
Sep 16, 2011 3.400 3.410 3.210 3.250 11,379 -0.15(-4.41%)
Sep 15, 2011 3.490 3.490 3.400 3.400 3,093 -0.18(-5.03%)
Sep 14, 2011 3.470 3.580 3.356 3.580 2,026 +0.18(+5.29%)
Sep 13, 2011 3.460 3.500 3.380 3.400 10,070 +0.07(+2.10%)
Sep 12, 2011 3.220 3.400 3.220 3.330 1,995 +0.07(+2.15%)
Sep 09, 2011 3.260 3.260 3.260 3.260 200 -0.04(-1.21%)
Sep 08, 2011 3.400 3.400 3.300 3.300 200 +0.00(+0.00%)
Sep 07, 2011 3.200 3.400 3.200 3.300 9,015 +0.13(+4.10%)
Sep 06, 2011 3.140 3.400 3.140 3.170 10,910 +0.07(+2.26%)
Sep 01, 2011 3.350 3.100 3.100 3.100 11,100 -0.30(-8.82%)
Aug 31, 2011 3.210 3.400 3.200 3.400 7,492 +0.28(+8.97%)
Aug 30, 2011 3.260 3.260 3.120 3.120 1,600 -0.12(-3.70%)
Aug 29, 2011 3.280 3.280 3.240 3.240 1,587 +0.13(+4.15%)
Aug 26, 2011 3.110 3.111 3.110 3.111 300 +0.00(+0.03%)
Aug 25, 2011 3.100 3.150 3.100 3.110 1,900 +0.00(+0.00%)
Aug 24, 2011 3.050 3.179 3.050 3.110 4,000 +0.11(+3.67%)
Aug 23, 2011 2.900 3.080 2.900 3.000 3,650 +0.10(+3.45%)
Aug 22, 2011 3.340 3.500 2.900 2.900 17,529 -0.55(-15.94%)
Aug 19, 2011 3.430 3.500 3.430 3.450 400 -0.07(-1.99%)
Aug 17, 2011 3.570 3.520 3.520 3.520 500 +0.03(+0.86%)
Aug 16, 2011 3.490 3.490 3.490 3.490 100 -0.08(-2.24%)
Aug 15, 2011 3.750 3.750 3.440 3.570 4,200 -0.13(-3.51%)
Aug 12, 2011 3.700 3.880 3.620 3.700 9,113 +0.00(+0.00%)
Aug 11, 2011 3.780 3.960 3.700 3.700 4,100 +0.10(+2.78%)
Aug 10, 2011 3.570 3.600 3.430 3.600 6,970 +0.15(+4.35%)
Aug 09, 2011 3.690 3.870 3.450 3.450 4,930 -0.33(-8.68%)
Aug 08, 2011 3.930 3.930 3.650 3.778 10,200 -0.23(-5.79%)
Aug 05, 2011 3.960 4.010 3.940 4.010 2,200 +0.11(+2.82%)
Aug 04, 2011 3.950 3.950 3.900 3.900 600 -0.11(-2.74%)
Aug 03, 2011 4.050 4.072 4.010 4.010 1,300 +0.06(+1.52%)
Aug 02, 2011 3.980 4.150 3.950 3.950 1,300 -0.20(-4.82%)
Aug 01, 2011 4.130 4.380 3.950 4.150 1,529 +0.05(+1.22%)
Jul 29, 2011 4.010 4.470 3.930 4.100 9,956 +0.11(+2.76%)
Jul 28, 2011 3.930 4.170 3.930 3.990 6,740 +0.02(+0.50%)
Jul 27, 2011 4.180 4.260 3.970 3.970 30,200 -0.21(-5.02%)
Jul 26, 2011 4.260 4.334 4.080 4.180 9,900 -0.14(-3.24%)
Jul 25, 2011 4.420 4.420 4.290 4.320 7,780 -0.06(-1.37%)
Jul 22, 2011 4.440 4.510 4.270 4.380 46,818 -0.02(-0.45%)
Jul 21, 2011 4.410 4.550 4.390 4.400 6,312 -0.10(-2.22%)
Jul 20, 2011 4.480 4.600 4.400 4.500 3,900 +0.02(+0.45%)
Jul 19, 2011 4.480 4.480 4.480 4.480 100 +0.06(+1.36%)
Jul 18, 2011 4.400 4.520 4.400 4.420 2,126 +0.00(+0.00%)
Jul 15, 2011 4.600 4.600 4.360 4.420 10,297 -0.22(-4.78%)
Jul 14, 2011 4.575 4.680 4.575 4.642 1,527 +0.07(+1.58%)
Jul 13, 2011 4.580 4.700 4.570 4.570 6,133 +0.00(+0.00%)
Jul 12, 2011 4.310 4.660 4.310 4.570 11,860 +0.26(+6.03%)
Jul 11, 2011 4.230 4.380 4.230 4.310 5,050 +0.06(+1.41%)
Jul 08, 2011 4.320 4.320 4.240 4.250 8,670 -0.12(-2.75%)
Jul 07, 2011 4.428 4.428 4.350 4.370 3,800 -0.10(-2.22%)
Jul 05, 2011 4.390 4.469 4.469 4.469 2,700 +0.07(+1.57%)
Jul 01, 2011 4.450 4.500 4.400 4.400 9,545 -0.19(-4.14%)
Jun 30, 2011 4.555 4.680 4.510 4.590 9,477 +0.08(+1.77%)
Jun 29, 2011 4.510 4.570 4.510 4.510 500 +0.00(+0.00%)
Jun 28, 2011 4.570 4.630 4.500 4.510 3,350 +0.02(+0.45%)
Jun 27, 2011 4.500 4.740 4.450 4.490 12,113 -0.05(-1.10%)
Jun 24, 2011 4.430 4.550 4.370 4.540 9,124 +0.05(+1.11%)
Jun 23, 2011 4.460 4.550 4.340 4.490 5,670 +0.04(+0.90%)
Jun 22, 2011 4.460 4.500 4.450 4.450 725 +0.04(+0.91%)
Jun 21, 2011 4.410 4.650 4.350 4.410 22,383 +0.10(+2.32%)
Jun 20, 2011 4.310 4.470 4.250 4.310 11,400 +0.09(+2.13%)
Jun 17, 2011 4.680 5.000 4.200 4.220 24,461 -0.37(-8.06%)
Jun 16, 2011 4.560 4.740 4.550 4.590 1,794 +0.00(+0.00%)
Jun 15, 2011 4.570 4.710 4.360 4.590 11,800 +0.03(+0.66%)
Jun 14, 2011 4.740 4.740 4.510 4.560 8,151 -0.08(-1.72%)
Jun 13, 2011 4.500 4.740 4.500 4.640 10,647 +0.14(+3.11%)
Jun 10, 2011 4.600 4.610 4.500 4.500 4,400 -0.19(-4.05%)
Jun 09, 2011 4.520 4.740 4.490 4.690 19,863 +0.29(+6.59%)
Jun 08, 2011 4.550 4.640 4.230 4.400 15,494 -0.21(-4.56%)
Jun 07, 2011 4.740 4.740 4.410 4.610 12,023 -0.14(-2.95%)
Jun 06, 2011 4.821 4.821 4.740 4.750 20,940 +0.01(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.