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 (%)
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%)
Feb 01, 2016 3.730 3.790 3.530 3.700 281,428 +0.09(+2.49%)
Jan 29, 2016 3.550 3.860 3.500 3.610 444,967 +0.11(+3.14%)
Jan 28, 2016 3.580 3.630 3.450 3.500 612,179 +0.00(+0.00%)
Jan 27, 2016 3.720 3.820 3.500 3.500 799,396 -0.19(-5.15%)
Jan 26, 2016 3.170 3.840 3.020 3.690 1,546,542 +0.56(+17.89%)
Jan 25, 2016 3.010 3.200 3.010 3.130 237,918 +0.05(+1.62%)
Jan 22, 2016 3.030 3.230 3.000 3.080 467,310 +0.10(+3.36%)
Jan 21, 2016 2.830 3.200 2.740 2.980 466,501 +0.21(+7.58%)
Jan 20, 2016 2.750 2.910 2.590 2.770 595,862 -0.04(-1.42%)
Jan 19, 2016 3.200 3.260 2.710 2.810 510,040 -0.37(-11.64%)
Jan 15, 2016 2.900 3.180 3.180 3.180 710,200 +0.19(+6.35%)
Jan 14, 2016 3.030 3.150 2.832 2.990 485,310 +0.01(+0.34%)
Jan 13, 2016 3.250 3.290 2.900 2.980 440,677 -0.23(-7.17%)
Jan 12, 2016 3.210 3.350 3.115 3.210 420,009 +0.07(+2.23%)
Jan 11, 2016 3.500 3.530 3.110 3.140 470,966 -0.30(-8.72%)
Jan 08, 2016 3.530 3.700 3.400 3.440 613,236 +0.04(+1.18%)
Jan 07, 2016 3.590 3.620 3.300 3.400 602,290 -0.29(-7.86%)
Jan 06, 2016 3.830 3.894 3.610 3.690 381,667 -0.13(-3.40%)
Jan 05, 2016 3.810 4.030 3.760 3.820 344,482 +0.02(+0.66%)
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.