$3.13 0.00 (%) AcelRx Pharmaceuticals Inc - NASDAQ

May. 4, 2016 | 04:00 PM

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
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
2/5/20163.603.743.503.52175,668
2/4/20163.643.793.533.59145,943
2/3/20163.563.653.453.61276,070
2/2/20163.633.783.513.56296,736
2/1/20163.733.793.533.70281,428
1/29/20163.553.863.503.61444,967
1/28/20163.583.633.453.50612,679
1/27/20163.723.823.503.50801,396
1/26/20163.173.843.023.691,546,542
1/25/20163.013.203.013.13237,918
1/22/20163.033.233.003.08467,310
1/21/20162.833.202.742.98466,501
1/20/20162.752.912.592.77595,862
1/19/20163.203.262.712.81510,040
1/15/20162.903.202.733.18710,167
1/14/20163.033.152.832.99485,310
1/13/20163.253.292.902.98441,177
1/12/20163.213.353.123.21420,009
1/11/20163.503.533.113.14470,966
1/8/20163.533.703.403.44613,236
1/7/20163.593.623.303.40602,290
1/6/20163.833.893.613.69381,667
1/5/20163.814.033.763.82344,482
1/4/20163.813.873.723.80347,171
12/31/20153.883.993.803.85314,057
12/30/20153.763.953.653.93980,072
12/29/20153.873.883.753.79626,264
12/28/20154.094.103.813.83614,648
12/24/20154.164.173.994.07223,122
12/23/20154.094.324.094.20258,324
12/22/20154.334.334.004.08295,337
12/21/20154.544.674.304.34396,235
12/18/20154.164.554.024.491,947,465
12/17/20153.964.223.854.18591,251
12/16/20153.924.003.793.96538,078
12/15/20153.744.033.743.90525,193
12/14/20154.604.613.713.711,120,084
12/11/20154.684.734.614.66190,547
12/10/20154.724.844.664.73334,120
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center