$4.38 0.00 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Apr. 27, 2015 | 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
4/27/20154.654.654.334.38464,092
4/24/20154.754.904.524.58321,251
4/23/20154.484.754.464.74482,177
4/22/20154.604.624.414.50327,823
4/21/20154.694.794.544.57318,937
4/20/20154.704.794.434.60612,447
4/17/20154.604.994.574.741,158,321
4/16/20154.344.724.214.62836,771
4/15/20154.204.404.154.29718,826
4/14/20154.154.204.114.15233,033
4/13/20154.074.194.044.13357,572
4/10/20153.954.103.914.06250,152
4/9/20153.913.983.833.95257,483
4/8/20154.004.073.823.93279,792
4/7/20154.054.103.933.96604,272
4/6/20154.034.103.944.07538,845
4/2/20153.944.093.934.01501,190
4/1/20153.943.943.693.92657,165
3/31/20153.683.923.673.86711,019
3/30/20153.853.853.583.67499,224
3/27/20153.853.923.663.74657,935
3/26/20153.793.893.663.87566,707
3/25/20154.044.113.773.79863,214
3/24/20153.974.053.844.01733,528
3/23/20154.144.143.953.98826,835
3/20/20154.304.394.024.151,220,557
3/19/20154.264.354.064.24912,291
3/18/20154.024.233.954.23945,000
3/17/20153.903.983.813.96853,177
3/16/20154.184.263.913.921,265,588
3/13/20154.304.303.974.061,068,976
3/12/20154.724.723.954.152,186,067
3/11/20154.714.794.504.681,889,400
3/10/20155.185.184.634.653,065,646
3/9/20155.306.155.075.515,232,565
3/6/20159.019.018.508.74518,043
3/5/20159.179.209.009.01452,558
3/4/20158.939.248.869.11372,636
3/3/20159.139.208.928.93362,709
3/2/20158.869.178.839.13509,411
2/27/20159.009.238.568.86451,317
2/26/20159.279.328.878.96620,014
2/25/20158.588.958.418.77433,903
2/24/20158.508.668.288.45430,041
2/23/20158.138.458.118.19350,857
2/20/20158.048.157.938.13275,512
2/19/20157.998.187.898.09219,910
2/18/20158.068.257.758.05361,201
2/17/20157.378.147.338.06640,241
2/13/20157.407.457.157.29156,056
2/12/20157.297.457.197.35227,812
2/11/20157.137.457.027.24361,004
2/10/20157.167.397.007.17240,324
2/9/20157.027.396.917.11399,827
2/6/20157.007.146.857.00261,188
2/5/20156.657.046.566.99385,085
2/4/20156.536.696.416.62185,462
2/3/20156.626.716.506.57305,118
2/2/20156.706.846.446.61264,554
1/30/20156.887.006.666.70406,777
1/29/20156.976.976.716.92215,573
1/28/20157.157.186.886.97417,759
1/27/20156.717.236.647.11498,438
1/26/20156.496.856.466.81353,306
1/23/20156.516.666.386.48158,861
1/22/20156.536.686.316.51323,445
1/21/20156.796.816.456.48435,829
1/20/20157.017.086.716.80230,137
1/16/20156.767.116.767.00218,909
1/15/20157.267.306.726.78351,959
1/14/20157.087.276.857.22257,866
1/13/20157.507.677.047.17394,092
1/12/20157.427.507.307.44319,469
1/9/20157.217.357.047.32311,093
1/8/20156.957.326.947.19471,412
1/7/20156.746.956.666.90570,605
1/6/20156.786.896.646.71735,321
1/5/20156.816.866.616.75339,505
1/2/20156.776.886.646.81297,285
12/31/20146.696.926.696.73342,492
12/30/20146.916.956.686.69253,227
12/29/20146.947.206.926.97464,832
12/26/20146.666.926.536.92429,473
12/24/20146.586.736.566.61147,513
12/23/20146.766.766.496.55371,228
12/22/20146.696.796.446.74215,521
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
  • Showing 1-100 of 1,057 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center