$3.68 +0.10 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Sep. 23, 2016 | 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
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
7/13/20163.113.132.973.04265,623
7/12/20162.983.172.973.08415,831
7/11/20162.993.052.922.96233,605
7/8/20162.863.072.852.98326,351
7/7/20162.852.932.812.84197,061
7/6/20162.782.892.692.85314,397
7/5/20162.692.822.612.77309,200
7/1/20162.682.762.662.69225,258
6/30/20162.722.792.612.69264,161
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center