FinancialContent is the trusted provider of stock market information to the media industry.
ACELRX PHARMA RG (NQ: ACRX)
2.075 USD  +0.025 (+1.22%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 4.300 4.390 4.240 4.370 376,977 +0.09(+2.10%)
Aug 31, 2015 4.250 4.430 4.230 4.280 328,173 +0.04(+0.94%)
Aug 28, 2015 4.260 4.410 4.220 4.240 525,481 -0.07(-1.62%)
Aug 27, 2015 4.270 4.360 4.170 4.310 320,758 +0.10(+2.38%)
Aug 26, 2015 4.110 4.220 3.950 4.210 332,295 +0.19(+4.73%)
Aug 25, 2015 4.000 4.180 3.850 4.020 482,578 +0.19(+4.96%)
Aug 24, 2015 3.630 4.050 3.600 3.830 424,331 -0.22(-5.43%)
Aug 21, 2015 4.110 4.150 3.939 4.050 566,557 -0.07(-1.70%)
Aug 20, 2015 4.250 4.410 4.065 4.120 452,962 -0.13(-3.06%)
Aug 19, 2015 4.350 4.400 4.150 4.250 376,337 -0.10(-2.30%)
Aug 18, 2015 4.400 4.490 4.330 4.350 186,416 -0.08(-1.81%)
Aug 17, 2015 4.490 4.550 4.380 4.430 329,938 -0.04(-0.89%)
Aug 14, 2015 4.410 4.500 4.330 4.470 125,339 +0.09(+2.05%)
Aug 13, 2015 4.550 4.560 4.340 4.380 317,562 -0.17(-3.74%)
Aug 12, 2015 4.380 4.570 4.300 4.550 331,563 +0.09(+2.02%)
Aug 11, 2015 4.500 4.590 4.390 4.460 248,623 -0.07(-1.55%)
Aug 10, 2015 4.510 4.630 4.480 4.530 434,575 +0.03(+0.67%)
Aug 07, 2015 4.380 4.510 4.230 4.500 524,564 +0.13(+2.97%)
Aug 06, 2015 4.730 4.736 4.350 4.370 703,461 -0.33(-7.02%)
Aug 05, 2015 4.500 4.800 4.380 4.700 787,854 +0.25(+5.62%)
Aug 04, 2015 4.050 4.595 4.050 4.450 989,970 +0.40(+9.88%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More