ACRX

AcelRx Pharmaceuticals, Inc. Historical Stock Prices

$6.74
*  
0.61
8.3%
Get ACRX Alerts
*Delayed - data as of Oct. 17, 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 17-JUL-2014 TO 17-OCT-2014

Date Open High Low Close / Last Volume
16:00  7.46  7.46  6.61  6.74 598,736
10/17/2014 7.46 7.46 6.61 6.74 598,736
10/16/2014 6.78 7.45 6.5 7.35 725,173
10/15/2014 6.39 6.88 6.16 6.88 445,009
10/14/2014 6.12 6.52 6.03 6.48 561,322
10/13/2014 6.03 6.25 5.8 6.09 554,615
10/10/2014 6.02 6.32 5.8 6.06 509,193
10/09/2014 5.82 6.12 5.75 6.07 717,124
10/08/2014 5.52 5.98 5.52 5.85 753,305
10/07/2014 5.57 5.72 5.43 5.65 610,591
10/06/2014 5.73 5.75 5.48 5.68 388,500
10/03/2014 5.61 5.75 5.45 5.68 328,896
10/02/2014 5.34 5.51 5.22 5.49 527,898
10/01/2014 5.47 5.6 5.2201 5.33 969,564
09/30/2014 5.86 6 5.42 5.49 1,095,240
09/29/2014 5.45 6 5.41 5.9 1,361,685
09/26/2014 5.51 5.75 5.27 5.41 3,862,114
09/25/2014 6.93 7.05 6.6 6.72 492,977
09/24/2014 6.61 7.105 6.61 6.95 496,020
09/23/2014 6.6 6.68 6.52 6.6 491,684
09/22/2014 7.06 7.06 6.56 6.68 707,202
09/19/2014 7.37 7.41 7.06 7.08 598,062
09/18/2014 7.32 7.57 7.27 7.305 308,485
09/17/2014 7.25 7.49 7.18 7.29 431,135
09/16/2014 7.26 7.41 7.06 7.25 467,787
09/15/2014 7.93 7.97 7.279 7.33 1,124,139
09/12/2014 8 8.09 7.85 7.93 657,333
09/11/2014 7.93 8.24 7.84 8.01 567,401
09/10/2014 7.83 7.92 7.66 7.89 507,699
09/09/2014 8.04 8.25 7.77 7.84 779,522
09/08/2014 7.39 8.11 7.39 8.09 969,217
09/05/2014 7.5 7.56 7.36 7.46 537,348
09/04/2014 7.51 7.62 7.46 7.5 557,345
09/03/2014 7.5 7.64 7.38 7.46 699,841
09/02/2014 7.2 7.54 7.1401 7.47 642,562
08/29/2014 7.15 7.33 7.01 7.15 415,092
08/28/2014 7.23 7.49 6.96 7.12 773,233
08/27/2014 6.96 7.45 6.87 7.25 1,067,036
08/26/2014 6.7 7.01 6.64 6.99 723,515
08/25/2014 6.65 6.9 6.5555 6.7 643,835
08/22/2014 6.39 6.65 6.37 6.61 585,676
08/21/2014 6.46 6.57 6.34 6.37 628,860
08/20/2014 6.7 6.8 6.41 6.42 634,286
08/19/2014 6.78 6.82 6.51 6.78 442,294
08/18/2014 6.56 6.93 6.49 6.8 694,558
08/15/2014 6.57 6.65 6.25 6.48 448,647
08/14/2014 6.46 6.74 6.44 6.52 504,406
08/13/2014 6.22 6.52 6.06 6.44 810,722
08/12/2014 6.4 6.5 6.08 6.14 1,357,627
08/11/2014 6.49 6.64 6.4 6.45 634,519
08/08/2014 6.3 6.51 6.23 6.47 425,952
08/07/2014 6.4 6.4 6.14 6.32 1,057,420
08/06/2014 6.45 6.65 6.33 6.41 890,429
08/05/2014 6.64 6.7399 6.425 6.53 835,683
08/04/2014 6.89 7.03 6.61 6.71 906,296
08/01/2014 6.96 7.15 6.75 6.89 949,089
07/31/2014 6.44 7.11 6.44 6.96 2,354,218
07/30/2014 6.51 6.69 6.31 6.52 1,226,064
07/29/2014 6.22 6.76 6.16 6.42 2,600,516
07/28/2014 6.87 7.33 6.11 6.39 15,698,210
07/25/2014 10.98 11.38 10.52 10.83 3,994,325
07/24/2014 10.8 10.86 10.1 10.22 1,734,573
07/23/2014 10.1 11 9.96 10.63 1,882,245
07/22/2014 10.18 10.28 9.92 9.96 635,732
07/21/2014 10.06 10.42 9.89 10.08 1,277,340
07/18/2014 9.18 10.2385 9.18 10.04 1,306,590
07/17/2014 9.57 9.6 8.98 8.99 1,278,846
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?