$2.75 -0.10 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRX historical data

Date Open High Low Close Volume
12/2/20162.902.952.752.75198,653
12/1/20163.103.102.852.85257,241
11/30/20163.053.152.953.10199,255
11/29/20163.053.052.953.0065,711
11/28/20163.053.102.953.00165,941
11/25/20163.103.102.933.0581,680
11/23/20163.103.153.053.15114,916
11/22/20163.103.153.003.15121,209
11/21/20163.253.253.033.10105,973
11/18/20163.153.153.033.15104,553
11/17/20163.153.153.053.10189,172
11/16/20163.103.153.003.10136,895
11/15/20163.113.133.003.10137,726
11/14/20163.303.303.053.15153,855
11/11/20163.203.303.053.25225,834
11/10/20163.153.253.053.20282,138
11/9/20162.703.052.613.05406,268
11/8/20162.702.802.652.75213,893
11/7/20162.652.752.652.75136,732
11/4/20162.602.652.602.60140,070
11/3/20162.752.802.552.55250,170
11/2/20163.203.202.632.70242,605
11/1/20162.802.852.802.80213,758
10/31/20162.902.902.752.80201,600
10/28/20163.003.002.902.95233,839
10/27/20163.053.103.003.0088,648
10/26/20163.153.153.053.05120,539
10/25/20163.153.153.103.1066,983
10/24/20163.203.203.103.15143,862
10/21/20163.203.253.153.20100,034
10/20/20163.103.203.053.20152,381
10/19/20163.253.253.053.10265,444
10/18/20163.453.453.253.30114,170
10/17/20163.303.403.303.35121,971
10/14/20163.433.443.333.35278,919
10/13/20163.393.473.353.39220,572
10/12/20163.513.553.403.42174,806
10/11/20163.783.793.503.53261,522
10/10/20163.743.853.713.81149,503
10/7/20163.743.803.663.71193,379
10/6/20163.813.863.723.76192,551
10/5/20163.813.863.773.83147,901
10/4/20163.773.873.763.83202,957
10/3/20163.863.873.753.80207,500
9/30/20163.733.903.663.89384,587
9/29/20163.924.073.643.72450,368
9/28/20163.914.083.773.90763,371
9/27/20163.653.863.653.85505,314
9/26/20163.683.783.613.62316,556
9/23/20163.693.733.623.68224,684
9/22/20163.673.753.573.58452,961
9/21/20163.443.603.403.60266,344
9/20/20163.483.513.413.42248,594
9/19/20163.603.633.423.47379,034
9/16/20163.593.693.453.55931,080
9/15/20163.663.833.523.604,335,330
9/14/20163.253.323.213.28179,691
9/13/20163.303.333.173.22144,876
9/12/20163.153.323.143.32179,933
9/9/20163.323.333.183.18167,269
9/8/20163.323.343.253.32125,065
9/7/20163.113.343.113.31296,953
9/6/20163.103.173.033.10155,723
9/2/20163.083.103.013.0993,146
9/1/20163.173.173.003.05256,593
8/31/20163.203.253.143.15107,886
8/30/20163.303.313.163.23178,683
8/29/20163.253.303.233.2982,799
8/26/20163.223.373.163.21193,362
8/25/20163.343.393.203.24142,891
8/24/20163.513.563.273.33281,206
8/23/20163.453.573.433.50162,025
8/22/20163.383.493.353.4590,706
8/19/20163.503.513.313.38216,467
8/18/20163.533.563.473.51130,261
8/17/20163.603.643.463.52227,288
8/16/20163.743.763.553.57294,355
8/15/20163.753.803.493.671,271,104
8/12/20163.563.803.563.73362,216
8/11/20163.593.723.533.55286,621
8/10/20163.563.713.523.59268,679
8/9/20163.563.693.513.56184,314
8/8/20163.643.703.533.59219,124
8/5/20163.543.673.503.59243,594
8/4/20163.793.803.523.56316,168
8/3/20163.653.843.573.76697,286
8/2/20163.473.623.433.57432,776
8/1/20163.603.663.403.48599,997
7/29/20163.083.733.043.631,215,931
7/28/20163.023.172.953.08248,787
7/27/20163.003.052.963.03215,583
7/26/20162.993.052.973.0092,180
7/25/20162.953.042.952.99123,054
7/22/20162.993.002.912.98170,581
7/21/20162.983.052.912.9476,350
7/20/20162.983.022.882.98122,080
7/19/20162.983.092.942.95116,912
7/18/20163.013.072.952.99143,900
7/15/20163.063.103.013.0289,680
7/14/20163.093.092.973.04162,454
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center