ACRX

AcelRx Pharmaceuticals, Inc. Historical Stock Prices

$3.45
*  
0.03
0.86%
Get ACRX Alerts
*Delayed - data as of May 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 27-FEB-2015 TO 28-MAY-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  3.45  3.4802  3.42  3.45 198,203
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
04/27/2015 4.65 4.65 4.33 4.38 464,092
04/24/2015 4.75 4.9 4.52 4.58 321,251
04/23/2015 4.48 4.75 4.46 4.74 482,177
04/22/2015 4.6 4.62 4.41 4.5 327,823
04/21/2015 4.69 4.787 4.54 4.57 318,937
04/20/2015 4.7 4.79 4.43 4.6 611,947
04/17/2015 4.6 4.99 4.57 4.74 1,157,821
04/16/2015 4.34 4.72 4.21 4.62 835,835
04/15/2015 4.2 4.4 4.15 4.29 718,826
04/14/2015 4.15 4.2 4.11 4.15 233,033
04/13/2015 4.07 4.19 4.04 4.13 357,572
04/10/2015 3.95 4.1 3.91 4.06 250,152
04/09/2015 3.91 3.98 3.83 3.95 257,483
04/08/2015 4 4.07 3.82 3.93 279,792
04/07/2015 4.05 4.1 3.93 3.96 603,972
04/06/2015 4.03 4.095 3.94 4.07 538,845
04/02/2015 3.94 4.09 3.929 4.01 501,190
04/01/2015 3.94 3.94 3.69 3.92 656,165
03/31/2015 3.68 3.92 3.67 3.86 710,519
03/30/2015 3.85 3.85 3.58 3.67 499,224
03/27/2015 3.85 3.92 3.66 3.74 657,935
03/26/2015 3.79 3.89 3.66 3.87 566,707
03/25/2015 4.04 4.11 3.77 3.79 863,214
03/24/2015 3.97 4.045 3.84 4.01 733,528
03/23/2015 4.14 4.14 3.95 3.98 826,835
03/20/2015 4.3 4.3899 4.02 4.15 1,220,057
03/19/2015 4.26 4.35 4.06 4.24 912,291
03/18/2015 4.02 4.23 3.95 4.23 945,000
03/17/2015 3.9 3.98 3.81 3.96 853,177
03/16/2015 4.18 4.26 3.91 3.92 1,265,588
03/13/2015 4.3 4.3 3.97 4.055 1,068,626
03/12/2015 4.72 4.72 3.95 4.15 2,186,067
03/11/2015 4.71 4.79 4.5 4.68 1,889,400
03/10/2015 5.18 5.18 4.63 4.645 3,063,946
03/09/2015 5.3 6.15 5.07 5.51 5,230,965
03/06/2015 9.01 9.01 8.5 8.74 516,043
03/05/2015 9.17 9.2 9 9.01 452,558
03/04/2015 8.93 9.24 8.86 9.11 372,636
03/03/2015 9.13 9.2 8.915 8.93 362,709
03/02/2015 8.86 9.17 8.8343 9.13 509,411
02/27/2015 9 9.23 8.56 8.86 451,317
*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?