FinancialContent is the trusted provider of stock market information to the media industry.
ACELRX PHARMA RG (NQ: ACRX)
2.125 USD  +0.050 (+2.41%)
Streaming Delayed Price  /  Updated: 1:23 PM EST, Nov 22, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2017 3.200 3.200 3.000 3.050 187,435 -0.15(-4.69%)
Feb 27, 2017 3.100 3.200 3.050 3.200 361,975 +0.20(+6.67%)
Feb 24, 2017 3.100 3.100 3.000 3.000 114,653 -0.10(-3.23%)
Feb 23, 2017 3.150 3.171 3.050 3.100 130,861 +0.00(+0.00%)
Feb 22, 2017 3.150 3.150 3.100 3.100 111,503 -0.05(-1.59%)
Feb 21, 2017 3.100 3.150 3.100 3.150 139,778 +0.05(+1.61%)
Feb 17, 2017 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 16, 2017 3.200 3.250 3.050 3.100 199,146 +0.00(+0.00%)
Feb 15, 2017 3.000 3.100 2.950 3.100 161,774 +0.10(+3.33%)
Feb 14, 2017 3.150 3.200 2.950 3.000 144,417 -0.10(-3.23%)
Feb 13, 2017 3.150 3.200 3.050 3.100 130,229 -0.05(-1.59%)
Feb 10, 2017 3.200 3.200 3.100 3.150 216,694 +0.05(+1.61%)
Feb 09, 2017 2.900 3.100 2.900 3.100 148,606 +0.20(+6.90%)
Feb 08, 2017 3.000 3.050 2.900 2.900 155,980 -0.10(-3.33%)
Feb 07, 2017 3.100 3.150 3.000 3.000 216,331 -0.10(-3.23%)
Feb 06, 2017 3.000 3.150 3.000 3.100 325,962 +0.10(+3.33%)
Feb 03, 2017 2.850 3.000 2.828 3.000 560,657 +0.15(+5.26%)
Feb 02, 2017 2.650 2.850 2.650 2.850 261,764 +0.20(+7.55%)
Feb 01, 2017 2.650 2.700 2.600 2.650 169,820 +0.00(+0.00%)
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%)
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