$6.69 +0.30 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRX historical data

Date Open High Low Close Volume
12/19/20146.386.776.296.69780,556
12/18/20146.206.446.056.39470,523
12/17/20145.836.165.836.13660,548
12/16/20146.106.265.825.83452,422
12/15/20146.456.606.106.13363,186
12/12/20146.416.616.246.40347,938
12/11/20146.396.536.206.40473,138
12/10/20146.586.606.346.35475,844
12/9/20146.386.746.376.61292,237
12/8/20146.506.756.436.46200,024
12/5/20146.386.566.346.50240,754
12/4/20146.566.756.306.37274,240
12/3/20146.606.756.516.55191,788
12/2/20146.506.796.506.60260,314
12/1/20146.666.926.426.44254,625
11/28/20146.906.946.646.66144,726
11/26/20146.626.986.566.90273,007
11/25/20146.736.956.576.63406,491
11/24/20146.556.886.456.72360,310
11/21/20146.756.756.376.50338,114
11/20/20146.506.716.476.62272,031
11/19/20146.756.836.516.53241,241
11/18/20146.696.886.676.83247,606
11/17/20146.747.036.666.69365,053
11/14/20146.746.906.556.79424,216
11/13/20146.907.206.736.77736,040
11/12/20146.717.006.556.95777,035
11/11/20146.107.045.936.933,219,399
11/10/20146.016.145.926.03255,306
11/7/20145.626.055.556.04762,692
11/6/20145.815.835.405.631,356,948
11/5/20146.626.626.116.21443,654
11/4/20146.566.696.386.57394,201
11/3/20146.656.746.386.64450,794
10/31/20147.007.006.626.63506,753
10/30/20146.736.986.586.94425,047
10/29/20146.996.996.626.75379,658
10/28/20147.037.056.927.00363,630
10/27/20146.716.996.596.97303,810
10/24/20146.616.836.596.78237,429
10/23/20146.666.886.576.65333,898
10/22/20146.956.956.596.61257,231
10/21/20146.936.946.646.85379,060
10/20/20146.667.006.616.90227,233
10/17/20147.467.466.616.74598,736
10/16/20146.787.456.507.35725,239
10/15/20146.396.886.166.88445,009
10/14/20146.126.526.036.48561,322
10/13/20146.036.255.806.09554,615
10/10/20146.026.325.806.06509,193
10/9/20145.826.125.756.07718,124
10/8/20145.525.985.525.85753,305
10/7/20145.575.725.435.65610,391
10/6/20145.735.755.485.68388,500
10/3/20145.615.755.455.68328,896
10/2/20145.345.515.225.49527,898
10/1/20145.475.605.225.33969,564
9/30/20145.866.005.425.491,095,540
9/29/20145.456.005.415.901,361,685
9/26/20145.515.755.275.413,864,520
9/25/20146.937.056.606.72492,977
9/24/20146.617.116.616.95496,020
9/23/20146.606.686.526.60491,684
9/22/20147.067.066.566.68707,202
9/19/20147.377.417.067.08598,062
9/18/20147.327.577.277.31312,085
9/17/20147.257.497.187.29431,135
9/16/20147.267.417.067.25468,867
9/15/20147.937.977.287.331,124,139
9/12/20148.008.097.857.93657,433
9/11/20147.938.247.848.01567,401
9/10/20147.837.927.667.89507,699
9/9/20148.048.257.777.84779,522
9/8/20147.398.117.398.09969,217
9/5/20147.507.567.367.46537,498
9/4/20147.517.627.467.50557,345
9/3/20147.507.647.387.46699,841
9/2/20147.207.547.147.47642,562
8/29/20147.157.337.017.15415,092
8/28/20147.237.496.967.12773,233
8/27/20146.967.456.877.251,067,386
8/26/20146.707.016.646.99723,515
8/25/20146.656.906.566.70643,835
8/22/20146.396.656.376.61585,676
8/21/20146.466.576.346.37628,860
8/20/20146.706.806.416.42634,286
8/19/20146.786.826.516.78442,294
8/18/20146.566.936.496.80694,558
8/15/20146.576.656.256.48448,647
8/14/20146.466.746.446.52504,406
8/13/20146.226.526.066.44810,722
8/12/20146.406.506.086.141,360,277
8/11/20146.496.646.406.45635,119
8/8/20146.306.516.236.47426,452
8/7/20146.406.406.146.321,057,420
8/6/20146.456.656.336.41890,429
8/5/20146.646.746.436.53836,271
8/4/20146.897.036.616.71907,794
8/1/20146.967.156.756.89950,036
7/31/20146.447.116.446.962,354,218
  • Showing 1-100 of 971 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center