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 (%)
Apr 29, 2016 3.300 3.400 3.268 3.380 150,334 +0.06(+1.81%)
Apr 28, 2016 3.350 3.490 3.300 3.320 245,018 -0.05(-1.48%)
Apr 27, 2016 3.500 3.550 3.360 3.370 263,642 -0.17(-4.80%)
Apr 26, 2016 3.550 3.640 3.415 3.540 398,387 +0.00(+0.00%)
Apr 25, 2016 3.780 3.810 3.540 3.540 218,971 -0.23(-6.10%)
Apr 22, 2016 3.730 3.860 3.730 3.770 170,157 +0.05(+1.34%)
Apr 21, 2016 3.680 3.740 3.620 3.720 217,791 +0.03(+0.81%)
Apr 20, 2016 3.750 3.765 3.570 3.690 222,348 -0.03(-0.81%)
Apr 19, 2016 3.830 3.860 3.640 3.720 139,405 -0.08(-2.11%)
Apr 18, 2016 3.780 3.870 3.740 3.800 216,740 -0.01(-0.26%)
Apr 15, 2016 3.750 3.990 3.730 3.810 288,480 +0.02(+0.53%)
Apr 14, 2016 3.580 3.825 3.580 3.790 316,637 +0.17(+4.70%)
Apr 13, 2016 3.660 3.730 3.600 3.620 204,974 -0.05(-1.36%)
Apr 12, 2016 3.600 3.700 3.510 3.670 278,157 +0.08(+2.23%)
Apr 11, 2016 3.610 3.700 3.550 3.590 285,996 -0.02(-0.55%)
Apr 08, 2016 3.620 3.640 3.500 3.610 248,364 +0.04(+1.12%)
Apr 07, 2016 3.640 3.750 3.540 3.570 417,541 -0.07(-1.92%)
Apr 06, 2016 3.380 3.690 3.380 3.640 457,368 +0.28(+8.33%)
Apr 05, 2016 3.340 3.450 3.300 3.360 247,116 -0.03(-0.88%)
Apr 04, 2016 3.230 3.450 3.200 3.390 501,341 +0.21(+6.60%)
Apr 01, 2016 3.050 3.260 3.050 3.180 285,520 +0.10(+3.25%)
Mar 31, 2016 3.070 3.180 3.040 3.080 224,907 +0.01(+0.33%)
Mar 30, 2016 3.180 3.200 2.960 3.070 603,668 -0.09(-2.85%)
Mar 29, 2016 3.060 3.200 3.035 3.160 312,664 +0.06(+1.94%)
Mar 28, 2016 3.200 3.275 3.050 3.100 342,031 -0.10(-3.13%)
Mar 24, 2016 3.090 3.200 3.200 3.200 226,600 +0.08(+2.56%)
Mar 23, 2016 3.330 3.400 3.090 3.120 373,315 -0.25(-7.42%)
Mar 22, 2016 3.250 3.440 3.230 3.370 483,470 +0.11(+3.37%)
Mar 21, 2016 3.100 3.310 3.100 3.260 410,572 +0.18(+5.84%)
Mar 18, 2016 3.200 3.250 3.030 3.080 977,589 -0.19(-5.81%)
Mar 17, 2016 3.350 3.400 3.140 3.270 458,554 -0.13(-3.82%)
Mar 16, 2016 3.550 3.552 3.270 3.400 385,623 -0.18(-5.03%)
Mar 15, 2016 3.670 3.700 3.510 3.580 266,993 -0.12(-3.24%)
Mar 14, 2016 3.690 3.860 3.660 3.700 500,042 +0.08(+2.21%)
Mar 11, 2016 3.610 3.720 3.570 3.620 389,644 +0.04(+1.12%)
Mar 10, 2016 3.640 3.720 3.530 3.580 329,404 -0.02(-0.56%)
Mar 09, 2016 3.540 3.790 3.530 3.600 318,631 +0.05(+1.41%)
Mar 08, 2016 3.810 3.850 3.514 3.550 626,470 -0.45(-11.25%)
Mar 07, 2016 3.860 4.090 3.810 4.000 431,550 +0.11(+2.83%)
Mar 04, 2016 4.070 4.111 3.810 3.890 458,224 -0.17(-4.19%)
Mar 03, 2016 4.360 4.500 3.910 4.060 451,287 -0.25(-5.80%)
Mar 02, 2016 3.800 4.350 3.800 4.310 648,087 +0.48(+12.53%)
Mar 01, 2016 3.760 3.850 3.600 3.830 224,560 +0.12(+3.23%)
Feb 29, 2016 3.650 3.780 3.600 3.710 146,015 +0.07(+1.92%)
Feb 26, 2016 3.700 3.752 3.500 3.640 357,062 -0.02(-0.55%)
Feb 25, 2016 4.000 4.000 3.580 3.660 441,006 -0.07(-1.88%)
Feb 24, 2016 3.660 3.833 3.550 3.730 292,504 +0.00(+0.00%)
Feb 23, 2016 3.830 3.980 3.680 3.730 197,704 -0.12(-3.12%)
Feb 22, 2016 3.960 3.990 3.805 3.850 172,614 -0.01(-0.26%)
Feb 19, 2016 3.630 3.910 3.600 3.860 272,015 +0.24(+6.63%)
Feb 18, 2016 3.670 3.745 3.630 3.620 170,598 -0.03(-0.82%)
Feb 17, 2016 3.540 3.740 3.530 3.650 294,554 +0.11(+3.11%)
Feb 16, 2016 3.550 3.650 3.520 3.540 245,846 +0.05(+1.43%)
Feb 12, 2016 3.310 3.490 3.490 3.490 353,900 +0.17(+5.12%)
Feb 11, 2016 3.250 3.440 3.250 3.320 473,078 -0.08(-2.35%)
Feb 10, 2016 3.540 3.620 3.390 3.400 172,447 -0.07(-2.02%)
Feb 09, 2016 3.270 3.540 3.270 3.470 339,792 +0.11(+3.27%)
Feb 08, 2016 3.500 3.740 3.270 3.360 332,821 -0.16(-4.55%)
Feb 05, 2016 3.600 3.740 3.500 3.520 175,668 -0.07(-1.95%)
Feb 04, 2016 3.640 3.790 3.530 3.590 145,943 -0.02(-0.55%)
Feb 03, 2016 3.560 3.650 3.450 3.610 276,070 +0.05(+1.40%)
Feb 02, 2016 3.630 3.780 3.510 3.560 296,736 -0.14(-3.78%)
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.