ACRX

AcelRx Pharmaceuticals, Inc. Historical Stock Prices

$4
*  
0.08
1.96%
Get ACRX Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading ACRX now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 28-APR-2015 TO 28-JUL-2015

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  4.09  4.11  3.97  4 466,272
07/28/2015 4.09 4.11 3.97 4 466,272
07/27/2015 4.35 4.3624 4 4.08 571,733
07/24/2015 4.9 5.1 4.23 4.42 2,016,692
07/23/2015 4.27 4.5 4.27 4.42 579,210
07/22/2015 4.15 4.29 4.07 4.25 264,046
07/21/2015 4.21 4.25 4.11 4.2 231,814
07/20/2015 4.25 4.3 4.08 4.2 384,437
07/17/2015 4.12 4.27 4.12 4.25 350,567
07/16/2015 4.24 4.26 4.07 4.11 475,955
07/15/2015 4.44 4.49 4.19 4.22 321,340
07/14/2015 4.1 4.42 4.1 4.38 439,885
07/13/2015 4.25 4.46 4.09 4.12 698,573
07/10/2015 4.31 4.33 4.2 4.2 400,868
07/09/2015 4.1 4.23 4.06 4.18 387,055
07/08/2015 4 4.06 3.96 4.05 539,776
07/07/2015 4.06 4.09 3.99 4.06 211,539
07/06/2015 4.1 4.19 3.99 4.07 267,845
07/02/2015 4.28 4.3 4.11 4.14 404,320
07/01/2015 4.28 4.391 4.09 4.11 336,295
06/30/2015 4.01 4.3 4.01 4.24 462,120
06/29/2015 4 4.15 3.95 4 686,676
06/26/2015 4.06 4.155 3.97 4.05 3,917,759
06/25/2015 4 4.13 4 4.08 468,933
06/24/2015 4.03 4.09 3.97 4 341,110
06/23/2015 4.05 4.11 3.96 4.08 441,877
06/22/2015 4.04 4.12 3.96 4.06 431,958
06/19/2015 4.16 4.18 4 4.04 439,018
06/18/2015 4.02 4.21 4.01 4.14 527,847
06/17/2015 4.11 4.12 3.95 4.01 452,950
06/16/2015 4.07 4.13 4 4.08 336,297
06/15/2015 4 4.13 3.96 4.09 372,095
06/12/2015 4.12 4.13 4.01 4.04 287,071
06/11/2015 4.17 4.284 4.06 4.115 884,668
06/10/2015 4.18 4.32 4.085 4.14 574,613
06/09/2015 4.17 4.25 4.01 4.07 348,742
06/08/2015 4.19 4.32 4.12 4.2 286,105
06/05/2015 4.37 4.39 4.06 4.22 626,166
06/04/2015 4.16 4.42 4.15 4.37 869,067
06/03/2015 3.65 4.32 3.65 4.15 1,240,078
06/02/2015 3.6 3.7076 3.57 3.67 318,662
06/01/2015 3.51 3.69 3.51 3.63 521,593
05/29/2015 3.45 3.5499 3.44 3.5 552,758
05/28/2015 3.45 3.4802 3.42 3.45 198,362
05/27/2015 3.45 3.5 3.39 3.48 218,611
05/26/2015 3.5 3.537 3.39 3.43 358,251
05/22/2015 3.43 3.47 3.3 3.47 553,758
05/21/2015 3.43 3.5 3.3301 3.45 604,623
05/20/2015 3.59 3.64 3.26 3.41 1,275,698
05/19/2015 3.2 3.47 3.07 3.46 921,472
05/18/2015 3.18 3.18 3.09 3.14 309,657
05/15/2015 3.3 3.3 3.11 3.16 630,979
05/14/2015 3.55 3.58 3.23 3.25 2,581,597
05/13/2015 3.02 3.06 2.96 3.01 431,869
05/12/2015 3.12 3.21 3.01 3.02 623,100
05/11/2015 3.26 3.3 3.11 3.11 599,789
05/08/2015 3.2 3.32 3.15 3.24 549,154
05/07/2015 3.14 3.18 3.0701 3.09 526,019
05/06/2015 3.05 3.15 3.02 3.08 578,815
05/05/2015 3.01 3.37 2.96 3.035 2,892,659
05/04/2015 4.05 4.28 4.05 4.2 472,149
05/01/2015 4.05 4.1 3.99 4.03 547,813
04/30/2015 4.2 4.26 3.97 3.99 540,189
04/29/2015 4.37 4.48 4.21 4.24 256,222
04/28/2015 4.38 4.52 4.1648 4.43 457,241
*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?