ACRX

Historical Stock Prices

$10.54
*  
0.28
2.73%
Get ACRX Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 10.25 10.84 10.11 10.54 621,586
07/10/2014 10.25 10.41 9.73 10.26 582,325
07/09/2014 10.54 10.89 10.19 10.68 661,459
07/08/2014 11.48 11.53 10.39 10.55 1,082,140
07/07/2014 11.6 11.65 10.9217 11.16 1,717,611
07/03/2014 11.28 11.53 11.2 11.5 546,934
07/02/2014 10.9 11.319 10.88 11.17 1,069,952
07/01/2014 10.3 10.94 10.22 10.86 845,932
06/30/2014 10.41 10.5 10.1 10.25 658,848
06/27/2014 10.07 10.25 9.95 10.25 544,587
06/26/2014 10.07 10.2 9.92 10.15 420,104
06/25/2014 10.15 10.2899 9.81 10.03 967,741
06/24/2014 10.61 10.68 10.15 10.2199 600,548
06/23/2014 10.3 10.7 10.3 10.52 674,519
06/20/2014 10.66 10.7399 10.17 10.37 780,179
06/19/2014 11.17 11.1999 10.51 10.605 713,821
06/18/2014 10.7 11.52 10.61 11.18 826,932
06/17/2014 10.51 10.99 10.3 10.7 1,177,673
06/16/2014 9.51 10.47 9.5 10.35 1,313,386
06/13/2014 9.22 9.66 9.01 9.5 686,234
06/12/2014 8.99 9.24 8.92 9.16 678,545
06/11/2014 8.63 9.26 8.59 8.99 857,625
06/10/2014 8.57 8.68 8.45 8.66 533,475
06/09/2014 8.25 8.84 8.13 8.59 920,463
06/06/2014 8.84 8.899 8.13 8.3 1,005,217
06/05/2014 8.83 8.93 8.66 8.75 390,676
06/04/2014 8.83 9 8.63 8.81 496,838
06/03/2014 9.1 9.18 8.56 8.82 616,665
06/02/2014 9.19 9.2 8.94 9.18 381,445
05/30/2014 9.37 9.386 8.92 9.2 579,516
05/29/2014 9.58 9.67 9.33 9.37 383,632
05/28/2014 9.58 9.74 9.47 9.53 178,291
05/27/2014 9.31 9.66 9.06 9.64 384,360
05/23/2014 9.5 9.8 9.07 9.16 588,816
05/22/2014 8.93 9.9 8.91 9.57 429,560
05/21/2014 8.89 9.12 8.72 8.91 539,398
05/20/2014 8.71 8.91 8.59 8.82 393,927
05/19/2014 8.84 9.17 8.7902 9.01 427,828
05/16/2014 8.8 8.9799 8.401 8.88 478,606
05/15/2014 9.14 9.16 8.524 8.78 763,389
05/14/2014 9.52 9.72 9.18 9.2 592,841
05/13/2014 9.74 10.04 9.6 9.6 492,496
05/12/2014 9.83 10.21 9.53 9.71 432,504
05/09/2014 10 10.19 9.5003 9.76 554,706
05/08/2014 10.3 10.51 9.8 9.92 595,209
05/07/2014 10.5 11.17 10.0804 10.34 383,370
05/06/2014 10.85 11.1789 10.39 10.46 352,705
05/05/2014 10.42 10.94 10.2008 10.89 226,582
05/02/2014 10.87 11.18 10.37 10.57 210,988
05/01/2014 10.76 11.17 10.6 10.87 281,725
04/30/2014 10.69 10.88 10.33 10.82 266,178
04/29/2014 10.44 10.96 10.33 10.78 358,366
04/28/2014 10.42 10.85 9.91 10.37 435,178
04/25/2014 10.92 11.02 10.24 10.34 374,204
04/24/2014 10.97 11.22 10.5 11.04 513,779
04/23/2014 11.48 11.52 10.78 10.89 496,280
04/22/2014 11.23 11.62 11.2001 11.52 435,754
04/21/2014 10.69 11.04 10.55 11 471,263
04/17/2014 10.45 10.75 10.02 10.68 799,999
04/16/2014 10.2 10.48 9.98 10.23 545,385
04/15/2014 10.29 10.5 9.47 10.1 719,119
04/14/2014 11.03 11.21 10.09 10.29 579,884
04/11/2014 10.81 11.04 10.29 10.32 677,835
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?