ACRX

AcelRx Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$3.25
*  
0.13
3.85%
Get ACRX Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading ACRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ACRX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 3.34 3.35 3.21 3.25 462,702
04/29/2016 3.3 3.4 3.2681 3.38 150,334
04/28/2016 3.35 3.49 3.3 3.32 245,018
04/27/2016 3.5 3.55 3.36 3.37 263,642
04/26/2016 3.55 3.64 3.415 3.54 398,387
04/25/2016 3.78 3.81 3.54 3.54 218,971
04/22/2016 3.73 3.86 3.73 3.77 170,157
04/21/2016 3.68 3.74 3.62 3.72 217,791
04/20/2016 3.75 3.765 3.57 3.69 222,348
04/19/2016 3.83 3.86 3.6401 3.72 139,405
04/18/2016 3.78 3.87 3.7401 3.8 216,740
04/15/2016 3.75 3.9899 3.73 3.81 288,480
04/14/2016 3.58 3.825 3.58 3.79 316,637
04/13/2016 3.66 3.73 3.6 3.62 203,674
04/12/2016 3.6 3.7 3.51 3.67 278,157
04/11/2016 3.61 3.7 3.55 3.59 285,996
04/08/2016 3.62 3.64 3.5 3.61 248,364
04/07/2016 3.64 3.75 3.54 3.57 417,541
04/06/2016 3.38 3.69 3.38 3.64 457,368
04/05/2016 3.34 3.4501 3.3 3.36 247,116
04/04/2016 3.23 3.45 3.2 3.39 501,341
04/01/2016 3.05 3.26 3.05 3.18 285,520
03/31/2016 3.07 3.18 3.04 3.08 224,907
03/30/2016 3.18 3.2 2.96 3.07 603,668
03/29/2016 3.06 3.2 3.035 3.16 310,414
03/28/2016 3.2 3.275 3.05 3.1 342,031
03/24/2016 3.09 3.28 3 3.2 226,600
03/23/2016 3.33 3.4 3.09 3.12 373,315
03/22/2016 3.25 3.44 3.23 3.37 483,470
03/21/2016 3.1 3.31 3.1 3.26 410,572
03/18/2016 3.2 3.25 3.03 3.08 977,589
03/17/2016 3.35 3.4 3.14 3.27 458,554
03/16/2016 3.55 3.5521 3.27 3.4 385,623
03/15/2016 3.67 3.7 3.51 3.58 266,993
03/14/2016 3.69 3.86 3.66 3.7 500,042
03/11/2016 3.61 3.72 3.57 3.62 389,644
03/10/2016 3.64 3.72 3.53 3.58 329,404
03/09/2016 3.54 3.79 3.53 3.6 318,631
03/08/2016 3.81 3.85 3.5143 3.55 626,470
03/07/2016 3.86 4.09 3.81 4 428,550
03/04/2016 4.07 4.1111 3.81 3.89 458,224
03/03/2016 4.36 4.5 3.91 4.06 451,287
03/02/2016 3.8 4.35 3.8 4.31 648,087
03/01/2016 3.76 3.85 3.6 3.83 224,560
02/29/2016 3.65 3.78 3.6 3.71 146,015
02/26/2016 3.7 3.7516 3.5 3.64 357,062
02/25/2016 4 4 3.58 3.66 441,006
02/24/2016 3.66 3.833 3.55 3.73 292,504
02/23/2016 3.83 3.98 3.68 3.73 197,704
02/22/2016 3.96 3.99 3.805 3.85 172,614
02/19/2016 3.63 3.91 3.6 3.86 272,015
02/18/2016 3.67 3.745 3.62 3.62 170,598
02/17/2016 3.54 3.7399 3.5296 3.65 294,554
02/16/2016 3.55 3.65 3.52 3.54 245,846
02/12/2016 3.31 3.52 3.22 3.49 353,944
02/11/2016 3.25 3.44 3.25 3.32 473,078
02/10/2016 3.54 3.62 3.39 3.4 172,447
02/09/2016 3.27 3.58 3.27 3.47 339,792
02/08/2016 3.5 3.74 3.27 3.36 332,821
02/05/2016 3.6 3.74 3.5 3.52 175,668
02/04/2016 3.64 3.79 3.53 3.59 145,943
02/03/2016 3.56 3.65 3.45 3.61 276,070
02/02/2016 3.63 3.78 3.51 3.56 296,736
02/01/2016 3.73 3.79 3.53 3.7 281,428
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?