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%)
Streaming Delayed Price  /  Updated: 4:00 PM EST, Nov 17, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2017 1.900 1.950 1.850 1.900 535,307 +0.05(+2.70%)
Oct 30, 2017 1.900 1.950 1.800 1.850 537,738 +0.00(+0.00%)
Oct 27, 2017 1.850 1.900 1.800 1.850 457,867 +0.05(+2.78%)
Oct 26, 2017 1.950 1.950 1.800 1.800 980,118 -0.12(-6.49%)
Oct 25, 2017 2.000 2.050 1.900 1.925 602,931 -0.07(-3.75%)
Oct 24, 2017 2.000 2.050 1.850 2.000 1,133,560 -0.02(-1.23%)
Oct 23, 2017 2.200 2.200 1.900 2.025 2,461,968 +0.02(+1.25%)
Oct 20, 2017 1.950 2.000 1.900 2.000 2,456,465 +0.25(+14.29%)
Oct 19, 2017 1.750 3,229,152 +0.00(+0.00%)
Oct 18, 2017 1.750 1.750 1.700 1.750 1,644,846 +0.00(+0.00%)
Oct 17, 2017 1.900 1.950 1.700 1.750 4,360,231 -0.20(-10.26%)
Oct 16, 2017 2.100 2.150 1.900 1.950 5,320,946 -0.18(-8.24%)
Oct 13, 2017 2.200 2.250 2.110 2.125 5,436,250 -0.02(-1.16%)
Oct 12, 2017 2.100 2.475 2.000 2.150 24,257,867 -3.20(-59.81%)
Oct 11, 2017 5.500 5.300 5.350 6,606,556 -0.15(-2.73%)
Oct 10, 2017 5.300 5.600 5.100 5.500 6,803,361 +0.30(+5.77%)
Oct 09, 2017 5.200 5.400 5.100 5.200 3,144,171 +0.10(+1.96%)
Oct 06, 2017 5.100 5.200 5.000 5.100 2,594,486 +0.05(+0.99%)
Oct 05, 2017 5.300 5.350 5.000 5.050 1,666,791 -0.17(-3.35%)
Oct 04, 2017 5.450 5.450 4.900 5.225 2,989,293 -0.28(-5.00%)
Oct 03, 2017 5.750 5.750 5.200 5.500 3,881,259 +0.00(+0.00%)
Oct 02, 2017 4.900 5.600 4.850 5.500 4,572,705 +0.90(+19.57%)
Sep 29, 2017 4.400 4.650 4.300 4.600 1,581,165 +0.25(+5.75%)
Sep 28, 2017 4.350 4.500 4.225 4.350 1,068,880 -0.05(-1.14%)
Sep 27, 2017 4.300 4.450 4.150 4.400 1,775,490 +0.15(+3.53%)
Sep 26, 2017 4.050 4.700 4.000 4.250 4,445,842 +0.35(+8.97%)
Sep 25, 2017 3.350 3.950 3.321 3.900 3,814,264 +0.55(+16.42%)
Sep 22, 2017 3.200 3.350 3.150 3.350 820,336 +0.15(+4.69%)
Sep 21, 2017 3.250 3.250 3.150 3.200 1,818,745 +0.00(+0.00%)
Sep 20, 2017 3.250 3.300 3.200 3.200 1,168,358 +0.00(+0.00%)
Sep 19, 2017 3.250 3.300 3.200 3.200 900,867 +0.00(+0.00%)
Sep 18, 2017 3.150 3.250 3.150 3.200 1,232,846 +0.10(+3.23%)
Sep 15, 2017 3.000 3.150 2.950 3.100 1,116,705 +0.10(+3.33%)
Sep 14, 2017 3.150 3.200 3.000 3.000 1,914,025 -0.15(-4.76%)
Sep 13, 2017 3.200 3.250 3.150 3.150 1,333,786 -0.10(-3.08%)
Sep 12, 2017 3.300 3.300 3.200 3.250 901,206 +0.05(+1.56%)
Sep 11, 2017 3.350 3.390 3.150 3.200 1,051,764 -0.10(-3.03%)
Sep 08, 2017 3.200 3.450 3.200 3.300 2,396,279 +0.05(+1.54%)
Sep 07, 2017 3.250 3.250 3.120 3.250 548,023 +0.00(+0.00%)
Sep 06, 2017 3.400 3.400 3.200 3.250 683,167 -0.05(-1.52%)
Sep 05, 2017 3.250 3.325 3.150 3.300 818,918 +0.05(+1.54%)
Sep 01, 2017 3.300 3.350 3.250 3.250 385,546 -0.05(-1.52%)
Aug 31, 2017 3.400 3.450 3.300 3.300 974,793 -0.05(-1.49%)
Aug 30, 2017 3.300 3.450 3.300 3.350 1,581,146 +0.15(+4.69%)
Aug 29, 2017 3.100 3.300 3.100 3.200 2,493,952 +0.15(+4.92%)
Aug 28, 2017 3.050 3.100 3.000 3.050 1,084,598 +0.10(+3.39%)
Aug 25, 2017 3.050 3.100 2.950 2.950 1,136,886 -0.02(-0.84%)
Aug 24, 2017 3.050 3.050 2.950 2.975 728,018 -0.02(-0.83%)
Aug 23, 2017 3.000 3.050 2.950 3.000 797,195 +0.05(+1.69%)
Aug 22, 2017 2.900 3.000 2.855 2.950 540,304 +0.00(+0.00%)
Aug 21, 2017 2.950 3.000 2.850 2.950 388,882 +0.00(+0.00%)
Aug 18, 2017 3.000 3.050 2.900 2.950 468,777 -0.05(-1.67%)
Aug 17, 2017 3.000 3.050 2.950 3.000 409,320 +0.00(+0.00%)
Aug 16, 2017 2.950 3.050 2.950 3.000 389,603 +0.02(+0.84%)
Aug 15, 2017 3.000 3.100 2.950 2.975 391,387 -0.07(-2.46%)
Aug 14, 2017 2.950 3.100 2.925 3.050 572,556 +0.10(+3.39%)
Aug 11, 2017 3.000 3.100 2.900 2.950 724,268 +0.00(+0.00%)
Aug 10, 2017 3.100 3.125 2.900 2.950 1,189,459 -0.05(-1.67%)
Aug 09, 2017 3.000 3.100 2.850 3.000 1,600,938 +0.10(+3.45%)
Aug 08, 2017 2.950 3.000 2.850 2.900 700,114 -0.05(-1.69%)
Aug 07, 2017 2.950 3.000 2.800 2.950 852,258 +0.05(+1.72%)
Aug 04, 2017 3.000 2.700 2.900 1,242,263 +0.12(+4.50%)
Aug 03, 2017 3.000 3.025 2.750 2.775 909,885 -0.18(-5.93%)
Aug 02, 2017 3.300 3.350 2.850 2.950 2,606,403 -0.45(-13.24%)
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