$3.52 0.00 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Feb. 5, 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
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
12/9/20154.734.864.674.74207,775
12/8/20154.554.804.534.73418,128
12/7/20154.965.014.584.64354,818
12/4/20154.835.004.584.98734,310
12/3/20154.925.094.804.85366,956
12/2/20155.345.344.904.93838,526
12/1/20155.735.805.155.40616,713
11/30/20155.625.855.545.72623,839
11/27/20155.655.755.515.62167,827
11/25/20155.635.795.555.62558,108
11/24/20155.695.885.545.65291,089
11/23/20155.365.885.355.76630,210
11/20/20155.345.485.155.38368,035
11/19/20155.315.414.915.34680,438
11/18/20155.365.485.065.25580,146
11/17/20155.305.595.215.30780,037
11/16/20155.075.344.965.22567,407
11/13/20154.865.204.785.11919,056
11/12/20154.674.904.514.89368,321
11/11/20154.824.884.674.69217,692
11/10/20154.774.894.664.78319,553
11/9/20154.574.954.564.86517,607
11/6/20154.544.754.354.60669,020
11/5/20154.855.134.534.551,005,121
11/4/20154.604.944.564.84945,401
11/3/20154.384.594.254.52752,971
11/2/20153.954.433.934.381,567,418
10/30/20153.824.003.613.943,643,202
10/29/20153.443.533.333.35301,826
10/28/20153.313.493.163.47196,510
10/27/20153.303.333.153.29358,016
10/26/20153.353.393.233.30268,849
10/23/20153.343.453.273.34248,026
10/22/20153.323.413.163.26201,253
10/21/20153.463.483.233.31287,990
10/20/20153.653.733.413.43294,924
10/19/20153.743.853.503.65233,748
10/16/20153.773.843.563.72244,202
10/15/20153.573.753.553.72308,393
10/14/20153.503.633.463.51237,092
10/13/20153.583.723.363.50239,650
10/12/20153.703.703.543.63158,794
10/9/20153.513.693.513.64309,019
10/8/20153.603.703.423.47307,980
10/7/20153.473.713.413.67334,357
10/6/20153.353.633.253.48545,202
10/5/20153.453.483.293.34279,888
10/2/20153.063.393.033.37266,408
10/1/20153.103.112.973.09299,026
9/30/20153.083.192.953.05424,181
9/29/20153.103.232.923.00596,254
9/28/20153.263.503.103.11547,323
9/25/20153.843.853.303.40830,351
9/24/20153.853.893.723.80455,307
9/23/20153.913.993.853.92404,361
9/22/20154.064.063.813.90808,717
9/21/20154.254.253.843.89862,402
9/18/20153.923.973.893.97489,010
9/17/20153.863.983.833.95371,641
9/16/20153.853.963.803.89440,602
9/15/20153.983.983.823.85187,093
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center