Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acelrx Pharmaceutica
(NQ:
ACRX
)
0.8600
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
72.20
72.20
72.00
72.00
50
-4.00(-5.26%)
Apr 27, 2012
70.00
76.00
70.00
76.00
145
+6.00(+8.57%)
Apr 26, 2012
70.00
73.60
65.20
70.00
752
+5.00(+7.69%)
Apr 25, 2012
65.00
65.00
65.00
65.00
33
+1.00(+1.56%)
Apr 24, 2012
65.80
66.70
61.20
64.00
406
-3.80(-5.60%)
Apr 19, 2012
68.00
67.80
67.80
67.80
150
-0.20(-0.29%)
Apr 18, 2012
69.40
69.40
68.00
68.00
65
+1.40(+2.10%)
Apr 17, 2012
70.60
70.80
66.60
66.60
83
+0.40(+0.60%)
Apr 16, 2012
66.20
66.20
66.20
66.20
150
+1.20(+1.85%)
Apr 13, 2012
68.00
72.98
64.00
65.00
372
+1.00(+1.56%)
Apr 12, 2012
67.80
70.00
63.00
64.00
391
-0.40(-0.62%)
Apr 11, 2012
69.00
69.00
64.00
64.40
652
-3.60(-5.29%)
Apr 10, 2012
68.00
68.00
68.00
68.00
46
-3.00(-4.23%)
Apr 09, 2012
73.00
73.00
69.00
71.00
40
+3.00(+4.41%)
Apr 05, 2012
67.80
68.00
67.80
68.00
200
+0.00(+0.00%)
Apr 04, 2012
67.40
68.00
67.00
68.00
85
+0.00(+0.00%)
Apr 03, 2012
69.80
69.80
68.00
68.00
60
-1.80(-2.58%)
Apr 02, 2012
69.80
70.00
69.80
69.80
40
+0.00(+0.00%)
Mar 30, 2012
67.40
69.80
67.40
69.80
50
+2.40(+3.56%)
Mar 29, 2012
67.40
67.40
67.40
67.40
12
-0.20(-0.30%)
Mar 28, 2012
68.00
68.00
67.60
67.60
83
-0.20(-0.29%)
Mar 27, 2012
64.20
70.00
64.20
67.80
126
+3.80(+5.93%)
Mar 26, 2012
66.00
67.40
64.00
64.00
250
-4.00(-5.88%)
Mar 21, 2012
70.00
68.00
68.00
68.00
475
-2.00(-2.86%)
Mar 20, 2012
68.60
73.00
67.60
70.00
1,369
+1.22(+1.77%)
Mar 19, 2012
68.60
69.22
68.20
68.78
207
-2.22(-3.12%)
Mar 16, 2012
68.49
71.00
68.40
71.00
50
+1.80(+2.60%)
Mar 15, 2012
71.40
71.40
69.20
69.20
223
-1.83(-2.57%)
Mar 14, 2012
72.80
72.80
70.40
71.03
117
-0.80(-1.11%)
Mar 13, 2012
73.00
73.00
71.83
71.83
137
-0.17(-0.24%)
Mar 12, 2012
72.40
75.20
72.00
72.00
137
-0.22(-0.30%)
Mar 09, 2012
73.40
73.40
72.00
72.22
70
+0.42(+0.58%)
Mar 08, 2012
73.80
75.00
70.00
71.80
345
+1.80(+2.57%)
Mar 07, 2012
65.00
75.00
65.00
70.00
2,762
+11.00(+18.64%)
Mar 06, 2012
61.96
61.96
59.00
59.00
330
+0.00(+0.00%)
Mar 05, 2012
58.60
64.40
58.22
59.00
260
+0.80(+1.37%)
Mar 02, 2012
57.20
60.00
57.20
58.20
250
+1.20(+2.11%)
Mar 01, 2012
56.80
62.00
55.00
57.00
414
+0.60(+1.06%)
Feb 29, 2012
58.20
59.00
55.00
56.40
162
-1.60(-2.76%)
Feb 28, 2012
57.78
59.40
57.78
58.00
67
+0.20(+0.35%)
Feb 27, 2012
58.20
61.40
57.80
57.80
237
+0.00(+0.00%)
Feb 24, 2012
58.00
60.40
55.00
57.80
361
-0.20(-0.35%)
Feb 23, 2012
55.00
58.00
55.00
58.00
20
-1.00(-1.69%)
Feb 22, 2012
60.00
60.00
55.00
59.00
206
-2.02(-3.30%)
Feb 21, 2012
60.00
61.02
60.00
61.02
47
+1.02(+1.69%)
Feb 17, 2012
60.20
64.00
60.00
60.00
533
+0.00(+0.00%)
Feb 16, 2012
60.40
60.40
60.00
60.00
24
-0.00(-0.00%)
Feb 15, 2012
60.40
60.40
60.00
60.00
100
-0.20(-0.33%)
Feb 14, 2012
60.00
60.44
60.00
60.20
39
+0.20(+0.33%)
Feb 13, 2012
64.00
68.00
59.80
60.00
1,106
-4.20(-6.54%)
Feb 10, 2012
64.80
65.60
64.20
64.20
150
-0.80(-1.23%)
Feb 09, 2012
66.00
66.24
65.00
65.00
120
-2.20(-3.27%)
Feb 08, 2012
67.60
67.82
66.00
67.20
421
-0.60(-0.88%)
Feb 07, 2012
65.00
69.60
65.00
67.80
361
+2.80(+4.31%)
Feb 06, 2012
68.60
70.32
63.60
65.00
730
-1.00(-1.52%)
Feb 03, 2012
62.40
70.16
62.40
66.00
782
+3.60(+5.77%)
Feb 02, 2012
64.60
66.00
62.40
62.40
691
-2.00(-3.10%)
Feb 01, 2012
69.00
75.00
64.40
64.40
1,262
-1.60(-2.42%)
Jan 31, 2012
57.20
70.60
57.20
66.00
2,872
+12.20(+22.68%)
Jan 30, 2012
53.40
56.40
50.00
53.80
271
+1.60(+3.07%)
Jan 27, 2012
50.00
59.40
49.45
52.20
350
+4.40(+9.21%)
Jan 26, 2012
49.60
49.60
47.80
47.80
154
-1.80(-3.63%)
Jan 25, 2012
49.80
49.80
49.60
49.60
37
-0.40(-0.80%)
Jan 24, 2012
50.40
51.60
50.00
50.00
102
-0.48(-0.95%)
Jan 23, 2012
55.20
60.00
50.40
50.48
846
-4.72(-8.55%)
Jan 20, 2012
58.00
58.00
55.20
55.20
188
-2.60(-4.50%)
Jan 19, 2012
57.80
57.80
57.80
57.80
90
+0.00(+0.00%)
Jan 18, 2012
58.40
58.40
53.80
57.80
220
-0.60(-1.03%)
Jan 17, 2012
58.40
62.00
58.40
58.40
156
+0.00(+0.00%)
Jan 13, 2012
59.80
60.00
58.40
58.40
117
-1.00(-1.68%)
Jan 12, 2012
56.40
61.60
56.40
59.40
825
+4.00(+7.22%)
Jan 11, 2012
42.60
58.40
42.60
55.40
872
+11.60(+26.48%)
Jan 10, 2012
41.00
44.00
41.00
43.80
160
+2.00(+4.78%)
Jan 09, 2012
41.60
42.40
41.60
41.80
280
+1.20(+2.96%)
Jan 06, 2012
42.00
42.40
40.60
40.60
583
-0.38(-0.94%)
Jan 05, 2012
40.00
41.40
40.00
40.98
232
+0.58(+1.45%)
Jan 04, 2012
39.00
42.50
39.00
40.40
210
+2.00(+5.21%)
Dec 30, 2011
41.60
42.00
35.20
38.40
1,018
-4.40(-10.28%)
Dec 29, 2011
42.80
42.82
42.80
42.80
50
+0.00(+0.00%)
Dec 28, 2011
41.60
42.80
41.60
42.80
73
+1.20(+2.88%)
Dec 27, 2011
42.60
45.00
41.00
41.60
857
-0.40(-0.96%)
Dec 23, 2011
42.80
46.00
42.00
42.00
532
-7.60(-15.32%)
Dec 21, 2011
51.60
51.60
49.60
49.60
370
-2.00(-3.88%)
Dec 19, 2011
51.60
51.60
51.60
51.60
0
-2.40(-4.44%)
Dec 16, 2011
55.40
55.40
53.80
54.00
65
-1.40(-2.53%)
Dec 15, 2011
55.60
55.60
55.40
55.40
87
+0.00(+0.00%)
Dec 13, 2011
55.40
55.40
55.40
55.40
0
+0.40(+0.73%)
Dec 12, 2011
55.00
55.00
55.00
55.00
230
+1.00(+1.85%)
Dec 09, 2011
54.60
54.60
54.00
54.00
145
-0.80(-1.46%)
Dec 07, 2011
54.80
54.80
54.80
54.80
30
+0.32(+0.59%)
Dec 06, 2011
54.48
54.48
54.48
54.48
10
-1.52(-2.71%)
Dec 05, 2011
57.00
57.00
56.00
56.00
70
-1.00(-1.75%)
Dec 02, 2011
58.00
59.58
57.00
57.00
408
-1.20(-2.06%)
Dec 01, 2011
58.00
59.31
46.20
58.20
994
-1.53(-2.56%)
Nov 30, 2011
59.00
60.40
57.60
59.73
500
+2.13(+3.70%)
Nov 29, 2011
57.60
57.60
57.00
57.60
185
-0.60(-1.03%)
Nov 28, 2011
57.60
58.20
56.40
58.20
413
+0.20(+0.34%)
Nov 25, 2011
58.20
58.20
58.00
58.00
130
-0.01(-0.01%)
Nov 23, 2011
58.40
59.00
58.01
58.01
71
+0.60(+1.05%)
Nov 22, 2011
57.40
57.40
57.40
57.40
30
-0.20(-0.34%)
Nov 21, 2011
59.00
59.00
57.60
57.60
153
+0.20(+0.34%)
Nov 18, 2011
57.40
57.40
57.40
57.40
50
-1.00(-1.71%)
Nov 17, 2011
58.40
58.40
58.40
58.40
5
+0.00(+0.00%)
Nov 16, 2011
59.00
59.00
58.40
58.40
165
-0.60(-1.02%)
Nov 15, 2011
59.20
60.80
54.60
59.00
156
+0.00(+0.00%)
Nov 14, 2011
57.00
66.40
57.00
59.00
5,106
+3.60(+6.50%)
Nov 11, 2011
57.00
57.00
55.40
55.40
10
+0.20(+0.36%)
Nov 10, 2011
54.90
57.78
54.60
55.20
115
-2.40(-4.17%)
Nov 09, 2011
57.60
57.60
57.60
57.60
5
+2.00(+3.60%)
Nov 08, 2011
58.00
58.00
55.60
55.60
95
-2.43(-4.19%)
Nov 04, 2011
58.40
58.03
58.03
58.03
205
-0.37(-0.63%)
Nov 03, 2011
58.40
58.40
58.40
58.40
50
-0.80(-1.35%)
Oct 31, 2011
58.40
59.20
59.20
59.20
330
+1.00(+1.72%)
Oct 28, 2011
58.60
61.00
58.20
58.20
416
-1.20(-2.02%)
Oct 27, 2011
60.40
65.00
59.20
59.40
215
+0.20(+0.34%)
Oct 26, 2011
60.00
61.00
56.40
59.20
352
-1.00(-1.66%)
Oct 25, 2011
62.00
62.00
60.00
60.20
390
-0.80(-1.31%)
Oct 24, 2011
58.00
62.20
57.00
61.00
645
+3.20(+5.54%)
Oct 20, 2011
57.80
57.80
57.80
57.80
0
-0.60(-1.03%)
Oct 18, 2011
58.40
58.40
58.40
58.40
0
+0.00(+0.00%)
Oct 17, 2011
59.40
59.40
58.40
58.40
293
-1.60(-2.67%)
Oct 14, 2011
59.40
60.00
59.40
60.00
283
-0.38(-0.64%)
Oct 13, 2011
60.00
60.38
58.00
60.38
340
+0.38(+0.64%)
Oct 12, 2011
59.00
60.00
59.00
60.00
15
-0.00(-0.00%)
Oct 11, 2011
60.00
60.00
60.00
60.00
25
-0.83(-1.36%)
Oct 06, 2011
60.80
60.83
60.83
60.83
105
-0.17(-0.28%)
Oct 04, 2011
61.00
61.00
61.00
61.00
0
-3.60(-5.57%)
Oct 03, 2011
65.00
65.00
64.20
64.60
95
+0.40(+0.62%)
Sep 30, 2011
65.10
65.10
64.20
64.20
50
-0.80(-1.23%)
Sep 29, 2011
65.00
65.00
65.00
65.00
45
+0.80(+1.25%)
Sep 28, 2011
65.00
66.80
64.20
64.20
106
-0.80(-1.23%)
Sep 27, 2011
66.00
66.00
64.00
65.00
460
+0.00(+0.00%)
Sep 26, 2011
66.00
66.00
65.00
65.00
40
+0.60(+0.93%)
Sep 23, 2011
66.00
66.00
64.00
64.40
256
-1.80(-2.72%)
Sep 22, 2011
67.60
68.40
66.02
66.20
146
-0.80(-1.19%)
Sep 21, 2011
69.00
69.00
66.00
67.00
295
-1.80(-2.62%)
Sep 20, 2011
68.00
70.00
67.20
68.80
457
+0.80(+1.18%)
Sep 19, 2011
65.00
68.00
65.00
68.00
326
+3.00(+4.62%)
Sep 16, 2011
68.00
68.20
64.20
65.00
568
-3.00(-4.41%)
Sep 15, 2011
69.80
69.80
68.00
68.00
154
-3.60(-5.03%)
Sep 14, 2011
69.40
71.60
67.12
71.60
101
+3.60(+5.29%)
Sep 13, 2011
69.20
70.00
67.60
68.00
503
+1.40(+2.10%)
Sep 12, 2011
64.40
68.00
64.40
66.60
99
+1.40(+2.15%)
Sep 09, 2011
65.20
65.20
65.20
65.20
10
-0.80(-1.21%)
Sep 08, 2011
68.00
68.00
66.00
66.00
10
+0.00(+0.00%)
Sep 07, 2011
64.00
68.00
64.00
66.00
450
+2.60(+4.10%)
Sep 06, 2011
62.80
68.00
62.80
63.40
545
+1.40(+2.26%)
Sep 01, 2011
67.00
62.00
62.00
62.00
555
-6.00(-8.82%)
Aug 31, 2011
64.20
68.00
64.00
68.00
374
+5.60(+8.97%)
Aug 30, 2011
65.20
65.20
62.40
62.40
80
-2.40(-3.70%)
Aug 29, 2011
65.60
65.60
64.80
64.80
79
+2.58(+4.15%)
Aug 26, 2011
62.20
62.22
62.20
62.22
15
+0.02(+0.03%)
Aug 25, 2011
62.00
63.00
62.00
62.20
95
+0.00(+0.00%)
Aug 24, 2011
61.00
63.58
61.00
62.20
200
+2.20(+3.67%)
Aug 23, 2011
58.00
61.60
58.00
60.00
182
+2.00(+3.45%)
Aug 22, 2011
66.80
70.00
58.00
58.00
876
-11.00(-15.94%)
Aug 19, 2011
68.60
70.00
68.60
69.00
20
-1.40(-1.99%)
Aug 17, 2011
71.40
70.40
70.40
70.40
25
+0.60(+0.86%)
Aug 16, 2011
69.80
69.80
69.80
69.80
5
-1.60(-2.24%)
Aug 15, 2011
75.00
75.00
68.80
71.40
210
-2.60(-3.51%)
Aug 12, 2011
74.00
77.60
72.40
74.00
455
+0.00(+0.00%)
Aug 11, 2011
75.60
79.20
74.00
74.00
205
+2.00(+2.78%)
Aug 10, 2011
71.40
72.00
68.60
72.00
348
+3.00(+4.35%)
Aug 09, 2011
73.80
77.40
69.00
69.00
246
-6.56(-8.68%)
Aug 08, 2011
78.60
78.60
73.00
75.56
510
-4.64(-5.79%)
Aug 05, 2011
79.20
80.20
78.80
80.20
110
+2.20(+2.82%)
Aug 04, 2011
79.00
79.00
78.00
78.00
30
-2.20(-2.74%)
Aug 03, 2011
81.00
81.44
80.20
80.20
65
+1.20(+1.52%)
Aug 02, 2011
79.60
83.00
79.00
79.00
65
-4.00(-4.82%)
Aug 01, 2011
82.60
87.60
79.00
83.00
76
+1.00(+1.22%)
Jul 29, 2011
80.20
89.40
78.60
82.00
497
+2.20(+2.76%)
Jul 28, 2011
78.60
83.40
78.60
79.80
337
+0.40(+0.50%)
Jul 27, 2011
83.60
85.20
79.40
79.40
1,510
-4.20(-5.02%)
Jul 26, 2011
85.20
86.68
81.60
83.60
495
-2.80(-3.24%)
Jul 25, 2011
88.40
88.40
85.80
86.40
389
-1.20(-1.37%)
Jul 22, 2011
88.79
90.20
85.40
87.60
2,340
-0.40(-0.45%)
Jul 21, 2011
88.20
91.00
87.80
88.00
315
-2.00(-2.22%)
Jul 20, 2011
89.60
92.00
88.00
90.00
195
+0.40(+0.45%)
Jul 19, 2011
89.60
89.60
89.60
89.60
5
+1.20(+1.36%)
Jul 18, 2011
88.00
90.40
88.00
88.40
106
+0.00(+0.00%)
Jul 15, 2011
92.00
92.00
87.20
88.40
514
-4.44(-4.78%)
Jul 14, 2011
91.51
93.60
91.51
92.84
76
+1.44(+1.58%)
Jul 13, 2011
91.60
94.00
91.40
91.40
306
+0.00(+0.00%)
Jul 12, 2011
86.20
93.20
86.20
91.40
593
+5.20(+6.03%)
Jul 11, 2011
84.60
87.60
84.60
86.20
252
+1.20(+1.41%)
Jul 08, 2011
86.40
86.40
84.80
85.00
433
-2.40(-2.75%)
Jul 07, 2011
88.56
88.56
87.00
87.40
190
-1.98(-2.22%)
Jul 05, 2011
87.80
89.38
89.38
89.38
135
+1.38(+1.57%)
Jul 01, 2011
89.00
90.00
88.00
88.00
477
-3.80(-4.14%)
Jun 30, 2011
91.10
93.60
90.20
91.80
473
+1.60(+1.77%)
Jun 29, 2011
90.20
91.40
90.20
90.20
25
+0.00(+0.00%)
Jun 28, 2011
91.40
92.60
90.00
90.20
167
+0.40(+0.45%)
Jun 27, 2011
90.00
94.80
89.00
89.80
605
-1.00(-1.10%)
Jun 24, 2011
88.60
91.00
87.40
90.80
456
+1.00(+1.11%)
Jun 23, 2011
89.20
91.00
86.80
89.80
283
+0.80(+0.90%)
Jun 22, 2011
89.20
90.00
89.00
89.00
36
+0.80(+0.91%)
Jun 21, 2011
88.20
93.00
87.00
88.20
1,119
+2.00(+2.32%)
Jun 20, 2011
86.20
89.40
85.00
86.20
570
+1.80(+2.13%)
Jun 17, 2011
93.60
100.00
84.00
84.40
1,223
-7.40(-8.06%)
Jun 16, 2011
91.20
94.80
91.00
91.80
89
+0.00(+0.00%)
Jun 15, 2011
91.40
94.20
87.20
91.80
590
+0.60(+0.66%)
Jun 14, 2011
94.80
94.80
90.20
91.20
407
-1.60(-1.72%)
Jun 13, 2011
90.00
94.80
90.00
92.80
532
+2.80(+3.11%)
Jun 10, 2011
92.00
92.20
90.00
90.00
220
-3.80(-4.05%)
Jun 09, 2011
90.40
94.80
89.80
93.80
993
+5.80(+6.59%)
Jun 08, 2011
91.00
92.80
84.60
88.00
774
-4.20(-4.56%)
Jun 07, 2011
94.80
94.80
88.20
92.20
601
-2.80(-2.95%)
Jun 06, 2011
96.42
96.42
94.80
95.00
1,047
+0.20(+0.21%)
Jun 03, 2011
96.00
96.40
94.00
94.80
1,580
+13.80(+17.04%)
May 24, 2011
81.80
81.80
80.40
81.00
563
-0.40(-0.49%)
May 23, 2011
83.00
83.00
80.40
81.40
1,175
-2.00(-2.40%)
May 20, 2011
84.40
87.60
83.40
83.40
703
-0.40(-0.48%)
May 19, 2011
80.00
84.40
79.00
83.80
2,904
+3.00(+3.71%)
May 18, 2011
74.80
83.60
74.45
80.80
2,383
+7.20(+9.78%)
May 17, 2011
73.80
75.00
73.00
73.60
254
+0.60(+0.82%)
May 16, 2011
71.60
75.00
71.60
73.00
237
+3.00(+4.28%)
May 13, 2011
70.00
71.44
69.60
70.00
250
+1.20(+1.75%)
May 12, 2011
64.20
68.80
64.20
68.80
15
+1.80(+2.69%)
May 11, 2011
67.12
67.12
66.00
67.00
134
+1.33(+2.03%)
May 10, 2011
65.80
70.60
64.62
65.67
1,435
-1.93(-2.86%)
May 09, 2011
69.60
69.60
64.20
67.60
257
-1.00(-1.46%)
May 06, 2011
67.00
68.60
67.00
68.60
1,348
+2.60(+3.94%)
May 05, 2011
65.80
66.00
65.80
66.00
10
+2.00(+3.12%)
May 04, 2011
67.00
67.00
62.00
64.00
577
-3.00(-4.48%)
May 03, 2011
67.00
68.18
67.00
67.00
69
-1.17(-1.72%)
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
.