$3.46 -0.02 (%) AcelRx Pharmaceuticals Inc - NASDAQ

May. 28, 2015 | 12:08 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRX historical data

Date Open High Low Close Volume
5/27/20153.453.503.393.48218,611
5/26/20153.503.543.393.43358,251
5/22/20153.433.473.303.47553,758
5/21/20153.433.503.333.45604,698
5/20/20153.593.643.263.411,275,698
5/19/20153.203.473.073.46923,597
5/18/20153.183.183.093.14309,657
5/15/20153.303.303.113.16630,979
5/14/20153.553.583.233.252,581,797
5/13/20153.023.062.963.01431,869
5/12/20153.123.213.013.02623,100
5/11/20153.263.303.113.11599,789
5/8/20153.203.323.153.24549,154
5/7/20153.143.183.073.09526,919
5/6/20153.053.153.023.08578,815
5/5/20153.013.372.963.042,892,659
5/4/20154.054.284.054.20499,300
5/1/20154.054.103.994.03547,813
4/30/20154.204.263.973.99540,189
4/29/20154.374.484.214.24256,222
4/28/20154.384.524.174.43457,241
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
  • Showing 1-100 of 1,078 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center