$4.02 -0.06 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Jul. 28, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ACRX historical data

Date Open High Low Close Volume
7/27/20154.354.364.004.08571,733
7/24/20154.905.104.234.422,016,692
7/23/20154.274.504.274.42580,210
7/22/20154.154.294.074.25264,046
7/21/20154.214.254.114.20231,814
7/20/20154.254.304.084.20384,437
7/17/20154.124.274.124.25350,567
7/16/20154.244.264.074.11475,955
7/15/20154.444.494.194.22321,840
7/14/20154.104.424.104.38439,885
7/13/20154.254.464.094.12698,573
7/10/20154.314.334.204.20400,868
7/9/20154.104.234.064.18387,055
7/8/20154.004.063.964.05539,776
7/7/20154.064.093.994.06211,539
7/6/20154.104.193.994.07267,845
7/2/20154.284.304.114.14404,320
7/1/20154.284.394.094.11336,295
6/30/20154.014.304.014.24462,120
6/29/20154.004.153.954.00686,676
6/26/20154.064.163.974.053,918,259
6/25/20154.004.134.004.08468,933
6/24/20154.034.093.974.00341,110
6/23/20154.054.113.964.08441,877
6/22/20154.044.123.964.06431,958
6/19/20154.164.184.004.04439,018
6/18/20154.024.214.014.14527,847
6/17/20154.114.123.954.01452,950
6/16/20154.074.134.004.08336,297
6/15/20154.004.133.964.09372,095
6/12/20154.124.134.014.04287,071
6/11/20154.174.284.064.12885,668
6/10/20154.184.324.094.14574,613
6/9/20154.174.254.014.07349,942
6/8/20154.194.324.124.20286,105
6/5/20154.374.394.064.22626,166
6/4/20154.164.424.154.37869,067
6/3/20153.654.323.654.151,240,078
6/2/20153.603.713.573.67318,662
6/1/20153.513.693.513.63521,593
5/29/20153.453.553.443.50552,758
5/28/20153.453.483.423.45198,362
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
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!