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 (%)
Aug 31, 2016 3.200 3.250 3.140 3.150 107,886 -0.08(-2.48%)
Aug 30, 2016 3.300 3.311 3.155 3.230 178,683 -0.06(-1.82%)
Aug 29, 2016 3.250 3.300 3.230 3.290 82,799 +0.08(+2.49%)
Aug 26, 2016 3.220 3.370 3.160 3.210 193,362 -0.03(-0.93%)
Aug 25, 2016 3.340 3.390 3.200 3.240 142,891 -0.09(-2.70%)
Aug 24, 2016 3.510 3.560 3.270 3.330 281,206 -0.17(-4.86%)
Aug 23, 2016 3.450 3.570 3.430 3.500 162,025 +0.05(+1.45%)
Aug 22, 2016 3.380 3.490 3.350 3.450 90,706 +0.07(+2.07%)
Aug 19, 2016 3.500 3.510 3.305 3.380 216,467 -0.13(-3.70%)
Aug 18, 2016 3.530 3.560 3.470 3.510 130,261 -0.01(-0.28%)
Aug 17, 2016 3.600 3.640 3.460 3.520 227,288 -0.05(-1.40%)
Aug 16, 2016 3.740 3.760 3.550 3.570 294,355 -0.10(-2.72%)
Aug 15, 2016 3.750 3.800 3.490 3.670 1,271,104 -0.06(-1.61%)
Aug 12, 2016 3.560 3.800 3.560 3.730 362,216 +0.18(+5.07%)
Aug 11, 2016 3.590 3.720 3.530 3.550 286,621 -0.04(-1.11%)
Aug 10, 2016 3.560 3.710 3.520 3.590 268,679 +0.03(+0.84%)
Aug 09, 2016 3.560 3.690 3.510 3.560 184,314 -0.03(-0.84%)
Aug 08, 2016 3.640 3.700 3.530 3.590 219,124 +0.00(+0.00%)
Aug 05, 2016 3.540 3.670 3.500 3.590 243,594 +0.03(+0.84%)
Aug 04, 2016 3.790 3.800 3.520 3.560 316,168 -0.20(-5.32%)
Aug 03, 2016 3.650 3.840 3.570 3.760 697,286 +0.19(+5.32%)
Aug 02, 2016 3.470 3.620 3.430 3.570 432,776 +0.09(+2.59%)
Aug 01, 2016 3.600 3.660 3.400 3.480 599,997 -0.15(-4.13%)
Jul 29, 2016 3.080 3.730 3.035 3.630 1,215,931 +0.55(+17.86%)
Jul 28, 2016 3.020 3.170 2.950 3.080 248,787 +0.05(+1.65%)
Jul 27, 2016 3.000 3.050 2.960 3.030 215,583 +0.03(+1.00%)
Jul 26, 2016 2.990 3.050 2.970 3.000 92,180 +0.01(+0.33%)
Jul 25, 2016 2.950 3.040 2.950 2.990 123,054 +0.01(+0.34%)
Jul 22, 2016 2.990 3.000 2.910 2.980 170,581 +0.04(+1.36%)
Jul 21, 2016 2.980 3.050 2.910 2.940 76,350 -0.04(-1.34%)
Jul 20, 2016 2.980 3.020 2.880 2.980 122,080 +0.03(+1.02%)
Jul 19, 2016 2.980 3.090 2.940 2.950 116,912 -0.04(-1.34%)
Jul 18, 2016 3.010 3.070 2.950 2.990 143,900 -0.03(-0.99%)
Jul 15, 2016 3.060 3.100 3.010 3.020 89,680 -0.02(-0.66%)
Jul 14, 2016 3.090 3.090 2.970 3.040 162,454 +0.00(+0.00%)
Jul 13, 2016 3.110 3.130 2.970 3.040 265,623 -0.04(-1.30%)
Jul 12, 2016 2.980 3.170 2.970 3.080 415,831 +0.12(+4.05%)
Jul 11, 2016 2.990 3.050 2.920 2.960 233,605 -0.02(-0.67%)
Jul 08, 2016 2.860 3.070 2.840 2.980 326,351 +0.14(+4.93%)
Jul 07, 2016 2.850 2.930 2.810 2.840 197,061 +0.07(+2.53%)
Jul 05, 2016 2.690 2.820 2.610 2.770 309,200 +0.08(+2.97%)
Jul 01, 2016 2.680 2.690 2.690 2.690 225,200 +0.00(+0.00%)
Jun 30, 2016 2.720 2.785 2.610 2.690 264,161 -0.01(-0.37%)
Jun 29, 2016 2.560 2.780 2.510 2.700 633,810 +0.20(+8.00%)
Jun 28, 2016 2.500 2.530 2.400 2.500 769,367 +0.02(+0.81%)
Jun 27, 2016 2.550 2.640 2.420 2.480 614,018 -0.09(-3.50%)
Jun 24, 2016 2.600 2.654 2.560 2.570 4,021,180 -0.16(-5.86%)
Jun 23, 2016 2.740 2.850 2.720 2.730 434,265 +0.01(+0.37%)
Jun 22, 2016 2.820 2.880 2.650 2.720 395,184 -0.15(-5.23%)
Jun 21, 2016 2.910 2.920 2.710 2.870 349,971 +0.00(+0.00%)
Jun 20, 2016 2.890 2.950 2.790 2.870 320,216 +0.01(+0.35%)
Jun 17, 2016 3.050 3.110 2.860 2.860 507,058 -0.19(-6.23%)
Jun 16, 2016 3.010 3.060 2.910 3.050 301,706 +0.05(+1.67%)
Jun 15, 2016 3.030 3.122 2.930 3.000 248,803 -0.03(-0.99%)
Jun 14, 2016 3.060 3.140 3.010 3.030 347,777 -0.04(-1.30%)
Jun 13, 2016 3.170 3.250 3.030 3.070 296,957 -0.12(-3.76%)
Jun 10, 2016 3.330 3.330 3.090 3.190 238,131 -0.16(-4.78%)
Jun 09, 2016 3.420 3.510 3.350 3.350 115,408 -0.12(-3.46%)
Jun 08, 2016 3.450 3.510 3.400 3.470 89,159 +0.02(+0.58%)
Jun 07, 2016 3.490 3.570 3.440 3.450 167,060 -0.04(-1.15%)
Jun 06, 2016 3.510 3.610 3.450 3.490 196,675 -0.01(-0.29%)
Jun 03, 2016 3.460 3.540 3.380 3.500 160,894 +0.02(+0.57%)
Jun 02, 2016 3.450 3.500 3.420 3.480 106,142 +0.03(+0.87%)
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.