FinancialContent is the trusted provider of stock market information to the media industry.
ACELRX PHARMA RG (NQ: ACRX)
2.250 USD  +0.125 (+5.88%)
Official Closing Price  /  Updated: 5:10 PM EST, Nov 24, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.600 2.650 2.550 2.650 136,061 +0.05(+1.92%)
Jan 30, 2017 2.550 2.650 2.550 2.600 121,023 +0.00(+0.00%)
Jan 27, 2017 2.600 2.650 2.550 2.600 153,441 +0.05(+1.96%)
Jan 26, 2017 2.650 2.650 2.550 2.550 141,704 -0.10(-3.77%)
Jan 25, 2017 2.650 2.650 2.600 2.650 155,663 +0.05(+1.92%)
Jan 24, 2017 2.650 2.650 2.550 2.600 190,863 +0.00(+0.00%)
Jan 23, 2017 2.650 2.650 2.550 2.600 175,413 -0.05(-1.89%)
Jan 20, 2017 2.700 2.750 2.650 2.650 166,956 -0.05(-1.85%)
Jan 19, 2017 2.750 2.750 2.700 2.700 90,213 -0.05(-1.82%)
Jan 18, 2017 2.800 2.800 2.675 2.750 83,372 +0.00(+0.00%)
Jan 17, 2017 2.800 2.850 2.700 2.750 126,984 -0.10(-3.51%)
Jan 13, 2017 2.850 2.850 2.850 0 +0.05(+1.79%)
Jan 12, 2017 2.850 2.850 2.650 2.800 285,151 +0.10(+3.70%)
Jan 11, 2017 2.900 2.950 2.650 2.700 738,131 +0.05(+1.89%)
Jan 10, 2017 2.650 2.700 2.550 2.650 212,843 +0.10(+3.92%)
Jan 09, 2017 2.650 2.650 2.450 2.550 288,204 -0.05(-1.92%)
Jan 06, 2017 2.700 2.700 2.550 2.600 200,771 -0.05(-1.89%)
Jan 05, 2017 2.600 2.700 2.600 2.650 120,826 +0.00(+0.00%)
Jan 04, 2017 2.550 2.650 2.550 2.650 269,364 +0.10(+3.92%)
Jan 03, 2017 2.700 2.750 2.550 2.550 168,265 -0.05(-1.92%)
Dec 30, 2016 2.600 2.600 2.600 0 -0.10(-3.70%)
Dec 29, 2016 2.800 2.800 2.650 2.700 313,917 -0.10(-3.57%)
Dec 28, 2016 2.800 2.850 2.700 2.800 416,656 -0.05(-1.75%)
Dec 27, 2016 2.800 2.850 2.750 2.850 161,681 +0.00(+0.00%)
Dec 23, 2016 2.850 2.850 2.850 0 +0.05(+1.79%)
Dec 22, 2016 2.750 2.850 2.700 2.800 235,684 +0.05(+1.82%)
Dec 21, 2016 2.850 2.850 2.750 2.750 152,787 -0.10(-3.51%)
Dec 20, 2016 2.800 2.850 2.750 2.850 188,328 +0.05(+1.79%)
Dec 19, 2016 2.850 2.850 2.750 2.800 186,089 -0.05(-1.75%)
Dec 16, 2016 2.800 2.850 2.700 2.850 332,767 +0.10(+3.64%)
Dec 15, 2016 2.850 2.850 2.725 2.750 361,858 -0.10(-3.51%)
Dec 14, 2016 2.950 3.000 2.800 2.850 290,485 -0.15(-5.00%)
Dec 13, 2016 3.050 3.095 2.950 3.000 216,764 +0.05(+1.69%)
Dec 12, 2016 3.250 3.250 2.950 2.950 332,529 -0.30(-9.23%)
Dec 09, 2016 3.150 3.300 3.100 3.250 332,615 +0.10(+3.17%)
Dec 08, 2016 3.050 3.200 2.950 3.150 505,446 +0.10(+3.28%)
Dec 07, 2016 2.950 3.100 2.850 3.050 384,205 +0.15(+5.17%)
Dec 06, 2016 2.850 3.000 2.750 2.900 273,764 +0.00(+0.00%)
Dec 05, 2016 2.800 2.950 2.750 2.900 160,864 +0.15(+5.45%)
Dec 02, 2016 2.900 2.945 2.750 2.750 198,653 -0.10(-3.51%)
Dec 01, 2016 3.100 3.100 2.850 2.850 257,241 -0.25(-8.06%)
Nov 30, 2016 3.050 3.150 2.950 3.100 199,255 +0.10(+3.33%)
Nov 29, 2016 3.050 3.050 2.950 3.000 65,711 +0.00(+0.00%)
Nov 28, 2016 3.050 3.100 2.950 3.000 165,941 -0.05(-1.64%)
Nov 25, 2016 3.100 3.100 2.925 3.050 81,680 -0.10(-3.17%)
Nov 23, 2016 3.150 3.150 3.150 0 +0.00(+0.00%)
Nov 22, 2016 3.100 3.150 3.000 3.150 121,209 +0.05(+1.61%)
Nov 21, 2016 3.250 3.250 3.025 3.100 105,973 -0.05(-1.59%)
Nov 18, 2016 3.150 3.150 3.025 3.150 104,553 +0.05(+1.61%)
Nov 17, 2016 3.150 3.150 3.050 3.100 189,172 +0.00(+0.00%)
Nov 16, 2016 3.100 3.150 3.000 3.100 136,895 +0.00(+0.00%)
Nov 15, 2016 3.108 3.127 3.000 3.100 137,726 -0.05(-1.59%)
Nov 14, 2016 3.300 3.300 3.050 3.150 153,855 -0.10(-3.08%)
Nov 11, 2016 3.200 3.300 3.050 3.250 225,834 +0.05(+1.56%)
Nov 10, 2016 3.150 3.250 3.050 3.200 282,138 +0.15(+4.92%)
Nov 09, 2016 2.700 3.050 2.610 3.050 406,268 +0.30(+10.91%)
Nov 08, 2016 2.700 2.800 2.650 2.750 213,893 +0.00(+0.00%)
Nov 07, 2016 2.650 2.750 2.650 2.750 136,732 +0.15(+5.77%)
Nov 04, 2016 2.600 2.650 2.600 2.600 140,070 +0.05(+1.96%)
Nov 03, 2016 2.750 2.800 2.550 2.550 250,170 -0.15(-5.56%)
Nov 02, 2016 3.200 3.200 2.625 2.700 242,605 -0.10(-3.57%)
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