Quantcast
ACRX

AcelRx Pharmaceuticals, Inc. Common Stock Historical Stock Prices

$2.35
*  
unch
unch
Get ACRX Alerts
*Delayed - data as of Jan. 16, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2018 TO 16-JAN-2019

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 2.33 2.46 2.25 2.35 1,965,817
01/16/2019 2.33 2.46 2.25 2.35 1,963,547
01/15/2019 2.47 2.47 2.29 2.35 1,861,791
01/14/2019 2.61 2.65 2.44 2.44 1,595,897
01/11/2019 2.65 2.78 2.6 2.61 1,338,280
01/10/2019 2.72 2.76 2.6 2.71 1,281,477
01/09/2019 2.75 2.82 2.67 2.75 1,455,055
01/08/2019 2.89 2.9 2.7 2.74 1,340,787
01/07/2019 2.8 2.9172 2.61 2.84 1,951,612
01/04/2019 2.61 2.8 2.6 2.74 1,749,122
01/03/2019 2.49 2.68 2.39 2.6 1,267,873
01/02/2019 2.3 2.49 2.25 2.48 1,376,713
12/31/2018 2.35 2.395 2.27 2.31 1,047,522
12/28/2018 2.43 2.48 2.3 2.34 2,313,355
12/27/2018 2.18 2.51 2.08 2.35 2,673,759
12/26/2018 2.13 2.21 1.99 2.19 2,354,795
12/24/2018 2.11 2.23 2.11 2.13 1,204,300
12/21/2018 2.26 2.28 2.08 2.16 2,866,016
12/20/2018 2.42 2.4327 2.13 2.27 2,199,660
12/19/2018 2.53 2.6599 2.39 2.42 1,940,429
12/18/2018 2.75 2.7927 2.5 2.55 2,190,962
12/17/2018 2.76 2.86 2.69 2.7 1,525,885
12/14/2018 2.83 2.94 2.75 2.78 1,647,920
12/13/2018 2.99 3.0441 2.83 2.87 1,752,402
12/12/2018 3.18 3.18 2.915 2.94 3,672,994
12/11/2018 3.32 3.4 3.1 3.15 2,404,865
12/10/2018 3.39 3.459 3.22 3.34 1,494,464
12/07/2018 3.25 3.44 3.15 3.36 1,605,626
12/06/2018 3.2 3.29 2.95 3.26 2,355,785
12/04/2018 3.27 3.28 3.16 3.21 1,182,391
12/03/2018 3.36 3.44 3.23 3.26 2,033,635
11/30/2018 3.42 3.44 3.29 3.37 1,685,229
11/29/2018 3.36 3.49 3.33 3.44 1,557,701
11/28/2018 3.42 3.46 3.23 3.36 2,255,490
11/27/2018 3.63 3.6407 3.42 3.44 2,178,018
11/26/2018 3.72 3.78 3.545 3.7 2,134,273
11/23/2018 3.44 3.79 3.44 3.63 2,311,498
11/21/2018 3.38 3.49 3.31 3.46 2,197,559
11/20/2018 3.17 3.579 3.07 3.39 5,220,673
11/19/2018 2.96 3.17 2.91 3.05 2,889,840
11/16/2018 2.82 2.94 2.78 2.93 2,299,903
11/15/2018 2.93 3.0664 2.75 2.84 3,409,814
11/14/2018 3.14 3.19 2.92 3 3,305,760
11/13/2018 3.28 3.34 3.08 3.16 3,942,796
11/12/2018 3.3 3.4 3.22 3.25 2,645,602
11/09/2018 3.27 3.38 3.18 3.28 12,857,460
11/08/2018 3.65 4.11 3.52 3.91 3,595,870
11/07/2018 3.93 3.99 3.51 3.55 5,398,742
11/06/2018 4.13 4.15 3.8 3.9 5,071,843
11/05/2018 4.88 4.88 4.05 4.27 11,283,830
11/02/2018 4.12 5.05 3.93 4.8 20,067,240
11/01/2018 4.2 4.39 4.09 4.15 2,553,686
10/31/2018 3.9 4.2099 3.76 4.14 2,307,386
10/30/2018 3.91 3.99 3.77 3.89 1,513,631
10/29/2018 4.13 4.13 3.87 3.94 2,145,264
10/26/2018 3.98 4.06 3.8 4.01 1,546,115
10/25/2018 4.32 4.4 3.8 3.95 3,182,082
10/24/2018 4.29 4.46 4.15 4.31 3,192,454
10/23/2018 3.92 4.3 3.777 4.15 3,545,222
10/22/2018 3.58 3.94 3.5 3.75 1,860,037
10/19/2018 4.13 4.17 3.53 3.63 5,523,429
10/18/2018 4.14 4.25 3.95 4.15 2,106,618
10/17/2018 3.8 4.2 3.725 4.18 3,731,891
10/16/2018 4.05 4.2 3.67 3.97 6,725,165
*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?

Smart Portfolio