ACELRX PHARMACEUTICALS $6.40

down -0.06


21/5/2013 04:21 PM  |  NASDAQ : ACRX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ACRX historical data

Date Open High Low Close Volume
5/21/2013 7.12 7.42 6.33 6.40 19167
5/20/2013 6.65 6.93 6.44 6.46 4515
5/17/2013 7.26 7.26 6.50 6.68 3375
5/16/2013 7.17 7.26 7.00 7.19 3496
5/15/2013 7.16 7.30 7.00 7.12 4065
5/14/2013 6.39 7.21 6.33 7.10 5444
5/13/2013 6.30 6.46 6.21 6.33 1643
5/10/2013 6.03 6.39 6.03 6.29 2505
5/9/2013 5.86 6.15 5.70 6.11 2235
5/8/2013 6.40 6.40 5.86 5.90 3971
5/7/2013 6.02 6.35 5.98 6.34 5284
5/6/2013 5.85 6.02 5.69 6.02 1394
5/3/2013 5.98 5.98 5.73 5.79 1890
5/2/2013 5.62 5.94 5.61 5.83 2057
5/1/2013 5.88 5.98 5.52 5.55 2654
4/30/2013 5.90 6.03 5.82 5.86 1093
4/29/2013 5.94 5.98 5.77 5.90 1072
4/26/2013 5.84 6.00 5.80 5.87 521
4/25/2013 6.05 6.12 5.80 5.90 2491
4/24/2013 6.15 6.15 5.75 6.02 3311
4/23/2013 5.96 6.35 5.91 6.15 4878
4/22/2013 5.93 6.00 5.76 5.89 943
4/19/2013 5.69 5.93 5.64 5.86 1931
4/18/2013 5.46 5.67 5.35 5.61 1311
4/17/2013 5.47 5.74 5.42 5.47 1710
4/16/2013 5.88 5.88 5.41 5.56 5224
4/15/2013 6.05 6.08 5.70 5.78 4329
4/12/2013 6.06 6.17 5.92 6.03 5203
4/11/2013 5.55 6.13 5.55 6.00 7743
4/10/2013 5.67 5.67 5.48 5.53 3446
4/9/2013 5.32 5.70 5.31 5.52 5554
4/8/2013 5.39 5.39 5.10 5.25 3446
4/5/2013 4.80 5.09 4.71 5.03 1786
4/4/2013 4.93 4.94 4.70 4.90 2450
4/3/2013 4.90 4.99 4.66 4.97 2330
4/2/2013 4.94 5.09 4.89 4.94 1584
4/1/2013 5.15 5.15 4.76 4.91 3065
3/28/2013 5.42 5.43 5.10 5.16 1791
3/27/2013 5.24 5.27 4.98 5.22 2103
3/26/2013 5.27 5.49 5.19 5.23 2181
3/25/2013 5.29 5.52 5.17 5.24 4544
3/22/2013 5.01 5.50 5.00 5.32 6166
3/21/2013 4.72 4.96 4.66 4.95 4510
3/20/2013 4.58 4.80 4.45 4.70 1923
3/19/2013 4.74 4.84 4.50 4.51 4102
3/18/2013 4.72 4.85 4.58 4.71 1727
3/15/2013 4.41 4.84 4.31 4.62 6916
3/14/2013 4.78 4.79 4.45 4.53 4165
3/13/2013 5.02 5.10 4.71 4.79 2550
3/12/2013 5.09 5.15 4.88 4.99 1573
3/11/2013 4.92 5.10 4.80 5.04 2265
3/8/2013 4.90 5.13 4.84 4.91 2378
3/7/2013 5.36 5.40 4.75 4.97 4119
3/6/2013 5.04 5.37 4.97 5.30 5857
3/5/2013 5.60 5.62 4.89 4.96 9183
3/4/2013 5.00 5.15 4.87 4.98 1964
3/1/2013 4.96 5.02 4.93 4.96 1922
2/28/2013 5.00 5.14 4.95 5.00 1618
2/27/2013 5.08 5.12 4.91 4.99 2138
2/26/2013 5.33 5.33 5.08 5.10 598
2/25/2013 5.39 5.40 5.21 5.23 959
2/22/2013 5.46 5.46 5.21 5.33 640
2/21/2013 5.48 5.48 5.10 5.39 3491
2/20/2013 5.64 5.81 5.48 5.52 2389
2/19/2013 5.45 5.65 5.41 5.60 2351
2/15/2013 5.60 5.65 5.40 5.43 1252
2/14/2013 5.70 5.78 5.50 5.60 1836
2/13/2013 5.60 5.97 5.47 5.78 5577
2/12/2013 5.50 5.57 5.32 5.56 1860
2/11/2013 5.30 5.54 5.21 5.45 2185
2/8/2013 5.10 5.31 4.98 5.29 1526
2/7/2013 5.25 5.51 4.90 5.04 2329
2/6/2013 5.34 5.50 5.16 5.21 1989
2/5/2013 5.37 5.40 5.24 5.31 965
2/4/2013 5.34 5.50 5.20 5.31 3151
2/1/2013 5.35 5.70 5.22 5.32 1756
1/31/2013 5.15 5.40 5.10 5.37 1041
1/30/2013 5.60 5.63 5.02 5.12 3452
1/29/2013 5.16 5.39 5.10 5.33 1898
1/28/2013 5.14 5.31 5.00 5.15 1385
1/25/2013 5.35 5.45 4.82 5.14 3477
1/24/2013 5.59 5.59 5.27 5.38 2408
1/23/2013 5.48 5.75 5.35 5.56 3373
1/22/2013 5.29 5.83 5.27 5.59 8066
1/18/2013 4.91 5.30 4.82 5.24 3053
1/17/2013 4.92 4.92 4.71 4.87 1796
1/16/2013 5.00 5.15 4.80 4.90 3520
1/15/2013 4.56 4.92 4.49 4.91 6958
1/14/2013 4.45 4.80 4.23 4.54 2291
1/11/2013 4.36 4.43 4.27 4.39 390
1/10/2013 4.40 4.40 4.24 4.33 527
1/9/2013 4.43 4.55 4.25 4.33 951
1/8/2013 4.49 4.49 4.12 4.40 1241
1/7/2013 4.54 4.68 4.42 4.50 1534
1/4/2013 4.59 4.68 4.51 4.64 924
1/3/2013 4.64 4.70 4.45 4.61 1774
1/2/2013 4.37 4.85 4.34 4.59 5482
12/31/2012 3.89 4.36 3.77 4.26 3148
12/28/2012 3.97 3.97 3.84 3.88 363
12/27/2012 3.98 3.98 3.80 3.96 1099
Marketplace
Trading Center