$2.65 -0.06 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Jun. 30, 2016 | 09:59 AM

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
6/29/20162.562.782.512.70633,810
6/28/20162.502.552.402.50769,367
6/27/20162.552.642.422.48614,018
6/24/20162.602.652.562.574,021,180
6/23/20162.742.862.722.73434,265
6/22/20162.822.882.652.72395,184
6/21/20162.912.922.712.87349,971
6/20/20162.892.952.792.87320,216
6/17/20163.053.112.862.86507,058
6/16/20163.013.062.913.05301,706
6/15/20163.033.122.933.00248,803
6/14/20163.063.143.013.03347,777
6/13/20163.173.253.033.07296,957
6/10/20163.333.333.093.19238,131
6/9/20163.423.513.353.35115,408
6/8/20163.453.513.403.4789,159
6/7/20163.493.573.443.45167,060
6/6/20163.513.613.453.49196,675
6/3/20163.463.543.383.50160,894
6/2/20163.453.503.423.48106,142
6/1/20163.433.513.363.45107,639
5/31/20163.493.573.413.46171,379
5/27/20163.443.493.363.4891,348
5/26/20163.453.503.333.42133,194
5/25/20163.403.453.343.39145,074
5/24/20163.353.403.303.39179,629
5/23/20163.203.333.203.31275,124
5/20/20163.093.223.083.21178,689
5/19/20163.183.193.063.09184,455
5/18/20163.213.283.183.20120,997
5/17/20163.233.363.163.21410,997
5/16/20163.233.333.213.21169,766
5/13/20163.083.283.053.21225,495
5/12/20163.143.143.003.05283,621
5/11/20163.173.223.133.13138,095
5/10/20163.323.323.113.18214,077
5/9/20163.263.293.163.25174,419
5/6/20163.073.273.023.23285,759
5/5/20163.123.193.053.10242,681
5/4/20163.173.263.063.13297,352
5/3/20163.083.253.053.17299,162
5/2/20163.343.353.213.25462,702
4/29/20163.303.403.273.38150,334
4/28/20163.353.493.303.32245,018
4/27/20163.503.553.363.37263,642
4/26/20163.553.643.423.54398,387
4/25/20163.783.813.543.54218,971
4/22/20163.733.863.733.77170,157
4/21/20163.683.743.623.72217,791
4/20/20163.753.773.573.69222,348
4/19/20163.833.863.643.72139,405
4/18/20163.783.873.743.80216,740
4/15/20163.753.993.733.81288,480
4/14/20163.583.833.583.79316,637
4/13/20163.663.733.603.62204,974
4/12/20163.603.703.513.67278,157
4/11/20163.613.703.553.59285,996
4/8/20163.623.643.503.61248,364
4/7/20163.643.753.543.57417,541
4/6/20163.383.693.383.64457,368
4/5/20163.343.453.303.36247,116
4/4/20163.233.453.203.39501,341
4/1/20163.053.263.053.18285,520
3/31/20163.073.183.043.08224,907
3/30/20163.183.202.963.07603,668
3/29/20163.063.203.043.16312,664
3/28/20163.203.283.053.10342,031
3/24/20163.093.283.003.20226,600
3/23/20163.333.403.093.12373,315
3/22/20163.253.443.233.37483,470
3/21/20163.103.313.103.26410,572
3/18/20163.203.253.033.08977,589
3/17/20163.353.403.143.27458,554
3/16/20163.553.553.273.40385,623
3/15/20163.673.703.513.58266,993
3/14/20163.693.863.663.70500,042
3/11/20163.613.723.573.62389,644
3/10/20163.643.723.533.58329,404
3/9/20163.543.793.533.60318,631
3/8/20163.813.853.513.55626,470
3/7/20163.864.093.814.00435,825
3/4/20164.074.113.813.89458,224
3/3/20164.364.503.914.06451,287
3/2/20163.804.353.804.31648,187
3/1/20163.763.853.603.83224,560
2/29/20163.653.783.603.71146,015
2/26/20163.703.753.503.64357,062
2/25/20164.004.003.583.66441,006
2/24/20163.663.833.553.73292,504
2/23/20163.833.983.683.73197,704
2/22/20163.963.993.813.85172,614
2/19/20163.633.913.603.86272,015
2/18/20163.673.753.623.62170,598
2/17/20163.543.743.533.65294,654
2/16/20163.553.653.523.54245,846
2/12/20163.313.523.223.49353,944
2/11/20163.253.443.253.32473,078
2/10/20163.543.623.393.40172,447
2/9/20163.273.583.273.47339,792
2/8/20163.503.743.273.36332,821
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center