Quantcast
ACRX

Historical Stock Prices

$3.63
*  
0.52
12.53%
Get ACRX Alerts
*Delayed - data as of Oct. 19, 2018  -  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 19-JUL-2018 TO 19-OCT-2018

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.
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
10/15/2018 4.77 5.03 4.01 4.29 22,439,640
10/12/2018 3.98 3.98 3.98 3.98 00
10/11/2018 3.65 4.06 3.11 3.98 13,113,160
10/10/2018 2.48 3.93 2.43 3.595 30,345,360
10/09/2018 2.9 2.96 2.65 2.65 4,491,946
10/08/2018 3.12 3.2 2.81 2.99 3,270,300
10/05/2018 3.08 3.15 2.84 2.91 2,112,475
10/04/2018 3.32 3.33 2.98 3.09 2,367,686
10/03/2018 3.37 3.48 3.14 3.31 1,426,281
10/02/2018 3.79 3.81 2.7 3.38 6,007,625
10/01/2018 3.89 4 3.75 3.82 1,891,287
09/28/2018 4.05 4.05 3.85 3.85 932,024
09/27/2018 4.1 4.2 3.9 4.05 1,962,566
09/26/2018 4.15 4.25 3.9 4.05 1,637,756
09/25/2018 4.6 4.7 3.9 4.15 2,420,572
09/24/2018 4 4.7 3.9 4.6 3,723,661
09/21/2018 3.75 3.95 3.6657 3.95 1,520,138
09/20/2018 3.7 3.775 3.7 3.7 386,550
09/19/2018 3.75 3.75 3.65 3.7 642,646
09/18/2018 3.5 3.75 3.5 3.75 973,895
09/17/2018 3.4 3.55 3.4 3.45 730,550
09/14/2018 3.4 3.5 3.4 3.4 661,592
09/13/2018 3.3 3.45 3.3 3.4 639,934
09/12/2018 3.25 3.3 3.2 3.3 370,089
09/11/2018 3.3 3.3 3.2 3.25 487,367
09/10/2018 3.25 3.3 3.2 3.25 350,182
09/07/2018 3.2 3.25 3.15 3.25 191,720
09/06/2018 3.25 3.3 3.1 3.2 465,123
09/05/2018 3.3 3.4 3.2 3.25 563,648
09/04/2018 3.1 3.3 3.075 3.3 557,697
08/31/2018 3.1 3.1 3.05 3.1 233,477
08/30/2018 2.95 3.1 2.95 3.05 337,475
08/29/2018 3 3.02 2.95 3 271,926
08/28/2018 3 3 2.917 3 937,394
08/27/2018 2.95 3 2.9 2.95 271,481
08/24/2018 2.95 3.05 2.9 2.9 400,533
08/23/2018 2.95 3.02 2.925 2.95 457,038
08/22/2018 2.95 3 2.9 3 402,752
08/21/2018 2.95 3 2.9 2.9 542,469
08/20/2018 3 3.05 2.95 3 370,330
08/17/2018 3.15 3.15 3 3.05 668,213
08/16/2018 3.1 3.15 3.05 3.1 732,122
08/15/2018 3.05 3.05 2.9 2.95 417,560
08/14/2018 3.1 3.1155 3 3.05 172,537
08/13/2018 3.1 3.1 3 3.05 215,398
08/10/2018 3.05 3.15 3 3.1 352,599
08/09/2018 3.15 3.15 3.05 3.1 683,678
08/08/2018 2.9 3.15 2.9 3.05 1,161,249
08/07/2018 2.9 2.95 2.8 2.85 780,917
08/06/2018 2.8 2.825 2.65 2.75 576,212
08/03/2018 2.8 2.9 2.675 2.8 557,962
08/02/2018 2.6 2.7 2.55 2.6 428,542
08/01/2018 2.8 2.8 2.55 2.65 866,083
07/31/2018 2.8 2.8 2.65 2.8 1,142,320
07/30/2018 2.75 2.8 2.729 2.8 447,447
07/27/2018 2.8 2.95 2.7 2.75 1,001,642
07/26/2018 2.85 3 2.8 2.825 648,576
07/25/2018 2.9 2.9898 2.85 2.9 398,511
07/24/2018 2.9 2.95 2.9 2.95 323,864
07/23/2018 3 3.05 2.85 2.85 731,698
07/20/2018 2.9 3 2.9 2.95 290,264
07/19/2018 2.95 3 2.9 2.95 587,311
*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