$6.78 +0.13 (%) AcelRx Pharmaceuticals Inc - NASDAQ

Oct. 24, 2014 | 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
10/23/20146.666.886.576.65333,898
10/22/20146.956.956.596.61257,231
10/21/20146.936.946.646.85379,060
10/20/20146.667.006.616.90227,233
10/17/20147.467.466.616.74598,736
10/16/20146.787.456.507.35725,239
10/15/20146.396.886.166.88445,009
10/14/20146.126.526.036.48561,322
10/13/20146.036.255.806.09554,615
10/10/20146.026.325.806.06509,193
10/9/20145.826.125.756.07718,124
10/8/20145.525.985.525.85753,305
10/7/20145.575.725.435.65610,391
10/6/20145.735.755.485.68388,500
10/3/20145.615.755.455.68328,896
10/2/20145.345.515.225.49527,898
10/1/20145.475.605.225.33969,564
9/30/20145.866.005.425.491,095,540
9/29/20145.456.005.415.901,361,685
9/26/20145.515.755.275.413,864,520
9/25/20146.937.056.606.72492,977
9/24/20146.617.116.616.95496,020
9/23/20146.606.686.526.60491,684
9/22/20147.067.066.566.68707,202
9/19/20147.377.417.067.08598,062
9/18/20147.327.577.277.31312,085
9/17/20147.257.497.187.29431,135
9/16/20147.267.417.067.25468,867
9/15/20147.937.977.287.331,124,139
9/12/20148.008.097.857.93657,433
9/11/20147.938.247.848.01567,401
9/10/20147.837.927.667.89507,699
9/9/20148.048.257.777.84779,522
9/8/20147.398.117.398.09969,217
9/5/20147.507.567.367.46537,498
9/4/20147.517.627.467.50557,345
9/3/20147.507.647.387.46699,841
9/2/20147.207.547.147.47642,562
8/29/20147.157.337.017.15415,092
8/28/20147.237.496.967.12773,233
8/27/20146.967.456.877.251,067,386
8/26/20146.707.016.646.99723,515
8/25/20146.656.906.566.70643,835
8/22/20146.396.656.376.61585,676
8/21/20146.466.576.346.37628,860
8/20/20146.706.806.416.42634,286
8/19/20146.786.826.516.78442,294
8/18/20146.566.936.496.80694,558
8/15/20146.576.656.256.48448,647
8/14/20146.466.746.446.52504,406
8/13/20146.226.526.066.44810,722
8/12/20146.406.506.086.141,360,277
8/11/20146.496.646.406.45635,119
8/8/20146.306.516.236.47426,452
8/7/20146.406.406.146.321,057,420
8/6/20146.456.656.336.41890,429
8/5/20146.646.746.436.53836,271
8/4/20146.897.036.616.71907,794
8/1/20146.967.156.756.89950,036
7/31/20146.447.116.446.962,354,218
7/30/20146.516.696.316.521,226,064
7/29/20146.226.766.166.422,600,666
7/28/20146.877.336.116.3915,726,465
7/25/201410.9811.3810.5210.833,997,325
7/24/201410.8010.8610.1010.221,777,059
7/23/201410.1011.009.9610.631,887,895
7/22/201410.1810.289.929.96635,732
7/21/201410.0610.429.8910.081,277,340
7/18/20149.1810.249.1810.041,306,790
7/17/20149.579.608.988.991,278,846
7/16/201410.2410.249.629.66629,113
7/15/201410.5010.529.9110.07959,562
7/14/201410.7710.8210.3810.53500,354
7/11/201410.2510.8410.1110.54622,111
7/10/201410.2510.419.7310.26582,525
7/9/201410.5410.8910.1910.68664,072
7/8/201411.4811.5310.3910.551,082,140
7/7/201411.6011.6510.9211.161,718,390
7/3/201411.2811.5311.2011.50546,934
7/2/201410.9011.3210.8811.171,070,402
7/1/201410.3010.9410.2210.86846,852
6/30/201410.4110.5010.1010.25658,848
6/27/201410.0710.259.9510.25544,587
6/26/201410.0710.209.9210.15420,104
6/25/201410.1510.299.8110.03967,741
6/24/201410.6110.6810.1510.22600,548
6/23/201410.3010.7010.3010.52674,519
6/20/201410.6610.7410.1710.37780,179
6/19/201411.1711.2010.5110.61713,821
6/18/201410.7011.5210.6111.18826,932
6/17/201410.5110.9910.3010.701,177,773
6/16/20149.5110.479.5010.351,314,386
6/13/20149.229.669.019.50686,234
6/12/20148.999.248.929.16678,545
6/11/20148.639.268.598.99858,527
6/10/20148.578.688.458.66533,475
6/9/20148.258.848.138.59920,463
6/6/20148.848.908.138.301,013,305
6/5/20148.838.938.668.75390,676
6/4/20148.839.008.638.81496,838
  • Showing 1-100 of 931 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center