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 (%)
Nov 30, 2015 5.620 5.850 5.540 5.720 623,839 +0.10(+1.78%)
Nov 27, 2015 5.650 5.750 5.510 5.620 167,827 +0.00(+0.00%)
Nov 25, 2015 5.630 5.620 5.620 5.620 558,100 -0.03(-0.53%)
Nov 24, 2015 5.690 5.880 5.540 5.650 291,089 -0.11(-1.91%)
Nov 23, 2015 5.360 5.880 5.350 5.760 630,210 +0.38(+7.06%)
Nov 20, 2015 5.340 5.480 5.150 5.380 368,035 +0.04(+0.75%)
Nov 19, 2015 5.310 5.410 4.910 5.340 680,438 +0.09(+1.71%)
Nov 18, 2015 5.360 5.480 5.060 5.250 580,146 -0.05(-0.94%)
Nov 17, 2015 5.300 5.590 5.210 5.300 780,037 +0.08(+1.53%)
Nov 16, 2015 5.070 5.340 4.960 5.220 567,407 +0.11(+2.15%)
Nov 13, 2015 4.860 5.200 4.780 5.110 919,056 +0.22(+4.50%)
Nov 12, 2015 4.670 4.900 4.510 4.890 368,321 +0.20(+4.26%)
Nov 11, 2015 4.820 4.880 4.670 4.690 217,692 -0.09(-1.88%)
Nov 10, 2015 4.770 4.895 4.655 4.780 319,553 -0.08(-1.65%)
Nov 09, 2015 4.570 4.950 4.560 4.860 517,607 +0.26(+5.65%)
Nov 06, 2015 4.540 4.750 4.350 4.600 669,020 +0.05(+1.10%)
Nov 05, 2015 4.850 5.130 4.530 4.550 1,005,121 -0.29(-5.99%)
Nov 04, 2015 4.600 4.935 4.558 4.840 945,401 +0.32(+7.08%)
Nov 03, 2015 4.380 4.590 4.250 4.520 752,971 +0.14(+3.20%)
Nov 02, 2015 3.950 4.430 3.930 4.380 1,567,418 +0.44(+11.17%)
Oct 30, 2015 3.820 4.000 3.610 3.940 3,643,202 +0.59(+17.61%)
Oct 29, 2015 3.440 3.529 3.330 3.350 301,726 -0.12(-3.46%)
Oct 28, 2015 3.310 3.490 3.160 3.470 196,510 +0.18(+5.47%)
Oct 27, 2015 3.300 3.330 3.150 3.290 358,016 -0.01(-0.30%)
Oct 26, 2015 3.350 3.394 3.230 3.300 268,849 -0.04(-1.20%)
Oct 23, 2015 3.340 3.450 3.268 3.340 248,026 +0.08(+2.45%)
Oct 22, 2015 3.320 3.406 3.160 3.260 201,253 -0.05(-1.51%)
Oct 21, 2015 3.460 3.480 3.230 3.310 287,990 -0.12(-3.50%)
Oct 20, 2015 3.650 3.730 3.410 3.430 294,924 -0.22(-6.03%)
Oct 19, 2015 3.740 3.848 3.500 3.650 233,748 -0.07(-1.88%)
Oct 16, 2015 3.770 3.840 3.590 3.720 244,202 +0.00(+0.00%)
Oct 15, 2015 3.570 3.750 3.545 3.720 308,393 +0.21(+5.98%)
Oct 14, 2015 3.500 3.630 3.460 3.510 237,092 +0.01(+0.29%)
Oct 13, 2015 3.580 3.720 3.360 3.500 239,650 -0.13(-3.58%)
Oct 12, 2015 3.700 3.700 3.540 3.630 158,794 -0.01(-0.27%)
Oct 09, 2015 3.510 3.690 3.505 3.640 309,019 +0.17(+4.90%)
Oct 08, 2015 3.600 3.700 3.420 3.470 307,980 -0.20(-5.45%)
Oct 07, 2015 3.470 3.710 3.407 3.670 334,357 +0.19(+5.46%)
Oct 06, 2015 3.350 3.630 3.250 3.480 545,202 +0.14(+4.19%)
Oct 05, 2015 3.450 3.483 3.300 3.340 279,888 -0.03(-0.89%)
Oct 02, 2015 3.060 3.390 3.031 3.370 266,408 +0.28(+9.06%)
Oct 01, 2015 3.100 3.110 2.970 3.090 299,026 +0.04(+1.31%)
Sep 30, 2015 3.080 3.190 2.950 3.050 424,181 +0.05(+1.67%)
Sep 29, 2015 3.100 3.230 2.930 3.000 596,254 -0.11(-3.54%)
Sep 28, 2015 3.260 3.500 3.100 3.110 547,323 -0.29(-8.53%)
Sep 25, 2015 3.840 3.850 3.300 3.400 830,351 -0.40(-10.53%)
Sep 24, 2015 3.850 3.885 3.720 3.800 455,307 -0.12(-3.06%)
Sep 23, 2015 3.910 3.990 3.850 3.920 404,361 +0.02(+0.51%)
Sep 22, 2015 4.060 4.060 3.810 3.900 805,717 +0.01(+0.26%)
Sep 21, 2015 4.250 4.250 3.842 3.890 862,402 -0.08(-2.02%)
Sep 18, 2015 3.920 3.970 3.890 3.970 489,010 +0.02(+0.51%)
Sep 17, 2015 3.860 3.980 3.830 3.950 371,641 +0.06(+1.54%)
Sep 16, 2015 3.850 3.960 3.800 3.890 440,602 +0.04(+1.04%)
Sep 15, 2015 3.980 3.980 3.820 3.850 183,681 -0.09(-2.28%)
Sep 14, 2015 3.850 3.990 3.810 3.940 315,593 +0.09(+2.34%)
Sep 11, 2015 3.940 3.940 3.820 3.850 509,320 -0.11(-2.78%)
Sep 10, 2015 3.900 4.110 3.900 3.960 550,702 +0.03(+0.76%)
Sep 09, 2015 4.720 4.830 3.895 3.930 4,175,491 -0.16(-3.91%)
Sep 08, 2015 4.020 4.140 3.955 4.090 915,261 -0.20(-4.66%)
Sep 04, 2015 4.090 4.290 4.290 4.290 260,200 +0.17(+4.13%)
Sep 03, 2015 4.500 4.500 4.100 4.120 566,769 -0.36(-8.04%)
Sep 02, 2015 4.400 4.540 4.340 4.480 513,300 +0.11(+2.52%)
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.