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 (%)
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 3,997,300 +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 11.28 11.50 11.50 11.50 546,900 +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%)
Jun 02, 2014 9.190 9.200 8.940 9.180 381,445 -0.02(-0.22%)
May 30, 2014 9.370 9.386 8.920 9.200 579,516 -0.17(-1.81%)
May 29, 2014 9.580 9.670 9.330 9.370 383,632 -0.16(-1.68%)
May 28, 2014 9.580 9.740 9.470 9.530 178,291 -0.11(-1.14%)
May 27, 2014 9.310 9.660 9.060 9.640 384,360 +0.48(+5.24%)
May 23, 2014 9.500 9.160 9.160 9.160 588,800 -0.44(-4.54%)
May 22, 2014 8.930 9.900 8.910 9.596 336,350 +0.69(+7.70%)
May 21, 2014 8.890 9.120 8.720 8.910 539,030 +0.09(+1.02%)
May 20, 2014 8.710 8.910 8.590 8.820 390,966 -0.19(-2.11%)
May 19, 2014 8.840 9.170 8.790 9.010 427,828 +0.13(+1.46%)
May 16, 2014 8.800 8.980 8.401 8.880 478,606 +0.10(+1.14%)
May 15, 2014 9.140 9.160 8.524 8.780 763,389 -0.42(-4.57%)
May 14, 2014 9.520 9.720 9.180 9.200 592,223 -0.40(-4.17%)
May 13, 2014 9.740 10.04 9.600 9.600 454,943 -0.11(-1.13%)
May 12, 2014 9.830 10.21 9.530 9.710 431,787 -0.05(-0.51%)
May 09, 2014 10.00 10.19 9.500 9.760 554,706 -0.16(-1.61%)
May 08, 2014 10.30 10.51 9.800 9.920 594,913 -0.42(-4.06%)
May 07, 2014 10.50 11.17 10.08 10.34 381,504 -0.12(-1.15%)
May 06, 2014 10.85 11.18 10.39 10.46 352,705 -0.43(-3.95%)
May 05, 2014 10.42 10.94 10.20 10.89 225,847 +0.32(+3.03%)
May 02, 2014 10.87 11.18 10.37 10.57 210,988 -0.30(-2.76%)
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.