$3.74 -0.13 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Mar. 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
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
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
  • Showing 1-100 of 1,037 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center