AcelRx Pharmaceuticals Inc $10.68

down 0.00


9/7/2014 04:00 PM  |  NASDAQ : ACRX  
Industries : Health Services / Medical Appliances & Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRX historical data

Date Open High Low Close Volume
7/9/201410.5410.8910.1910.68664,072
7/8/201411.4811.5310.3910.551,082,140
7/7/201411.6011.6510.9211.161,718,390
7/3/201411.2811.5311.2011.50546,934
7/2/201410.9011.3210.8811.171,070,402
7/1/201410.3010.9410.2210.86846,852
6/30/201410.4110.5010.1010.25658,848
6/27/201410.0710.259.9510.25544,587
6/26/201410.0710.209.9210.15420,104
6/25/201410.1510.299.8110.03967,741
6/24/201410.6110.6810.1510.22600,548
6/23/201410.3010.7010.3010.52674,519
6/20/201410.6610.7410.1710.37780,179
6/19/201411.1711.2010.5110.61713,821
6/18/201410.7011.5210.6111.18826,932
6/17/201410.5110.9910.3010.701,177,773
6/16/20149.5110.479.5010.351,314,386
6/13/20149.229.669.019.50686,234
6/12/20148.999.248.929.16678,545
6/11/20148.639.268.598.99858,527
6/10/20148.578.688.458.66533,475
6/9/20148.258.848.138.59920,463
6/6/20148.848.908.138.301,013,305
6/5/20148.838.938.668.75390,676
6/4/20148.839.008.638.81496,838
6/3/20149.109.188.568.82616,665
6/2/20149.199.208.949.18381,445
5/30/20149.379.398.929.20579,516
5/29/20149.589.679.339.37383,632
5/28/20149.589.749.479.53178,291
5/27/20149.319.669.069.64384,360
5/23/20149.509.809.079.16588,816
5/22/20148.939.908.919.57431,172
5/21/20148.899.128.728.91539,398
5/20/20148.718.918.598.82393,927
5/19/20148.849.178.799.01431,745
5/16/20148.808.988.408.88478,606
5/15/20149.149.168.528.78763,877
5/14/20149.529.729.189.20597,341
5/13/20149.7410.049.609.60492,596
5/12/20149.8310.219.539.71432,504
5/9/201410.0010.199.509.76554,706
5/8/201410.3010.519.809.92595,209
5/7/201410.5011.1710.0810.34383,370
5/6/201410.8511.1810.3910.46352,925
5/5/201410.4210.9410.2010.89226,582
5/2/201410.8711.1810.3710.57210,988
5/1/201410.7611.1710.6010.87281,725
4/30/201410.6910.8810.3310.82266,394
4/29/201410.4410.9610.3310.78359,018
4/28/201410.4210.859.9110.37435,178
4/25/201410.9211.0210.2410.34374,204
4/24/201410.9711.2210.5011.04513,779
4/23/201411.4811.5210.7810.89496,280
4/22/201411.2311.6211.2011.52435,754
4/21/201410.6911.0410.5511.00471,263
4/17/201410.4510.7510.0210.68799,999
4/16/201410.2010.489.9810.23545,685
4/15/201410.2910.509.4710.10719,119
4/14/201411.0311.2110.0910.29579,884
4/11/201410.8111.0410.2910.32677,835
4/10/201411.7811.8910.8711.001,052,086
4/9/201410.3211.3610.2511.32613,054
4/8/201410.3310.5210.0010.37554,665
4/7/201410.3610.9310.0210.23824,981
4/4/201410.8911.209.8510.401,181,781
4/3/201411.7711.8210.7810.83753,334
4/2/201411.9012.0111.6011.78371,590
4/1/201412.1112.3511.6611.89472,533
3/31/201411.7612.2311.5312.01687,718
3/28/201412.1412.3911.5011.59549,009
3/27/201411.6412.1311.3012.11663,729
3/26/201412.3112.4811.6011.64523,183
3/25/201412.5712.7411.8112.14576,459
3/24/201412.5012.6411.7112.14596,467
3/21/201413.0013.4012.4712.47821,402
3/20/201412.9513.1412.8712.94364,175
3/19/201412.9713.1012.7913.00454,792
3/18/201412.7913.1112.6713.00994,398
3/17/201412.5812.8912.4712.76968,901
3/14/201412.4912.7712.1212.45528,649
3/13/201412.1612.6912.0012.50931,205
3/12/201411.5612.2211.5612.12569,739
3/11/201411.4511.9911.2511.90849,030
3/10/201411.8711.9711.2511.401,687,731
3/7/201413.0513.0511.8511.921,457,678
3/6/201413.0913.6412.8113.01959,578
3/5/201412.2613.2312.2613.03962,123
3/4/201411.9512.4411.7912.231,340,951
3/3/201411.2211.3810.9311.24416,988
2/28/201412.1912.2411.3911.43619,751
2/27/201411.7212.1511.5612.14459,709
2/26/201412.1712.3111.7311.78374,428
2/25/201411.8012.1911.6312.08359,705
2/24/201412.0712.2811.6911.77419,344
2/21/201412.1912.4311.8712.02428,923
2/20/201411.7712.1811.5712.07528,816
2/19/201412.1212.3911.9211.99441,080
2/18/201411.7712.2411.7712.21486,302
2/14/201411.7011.7911.5011.71287,739
Trading Center