Financial News

Acelrx Pharmaceutica (NQ: ACRX )

1.120 USD -0.020 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.610 3.610 3.600 3.600 1,000 -0.20(-5.26%)
Apr 27, 2012 3.500 3.800 3.500 3.800 2,900 +0.30(+8.57%)
Apr 26, 2012 3.500 3.680 3.260 3.500 15,042 +0.25(+7.69%)
Apr 25, 2012 3.250 3.250 3.250 3.250 675 +0.05(+1.56%)
Apr 24, 2012 3.290 3.335 3.060 3.200 8,139 -0.19(-5.60%)
Apr 19, 2012 3.400 3.390 3.390 3.390 3,000 -0.01(-0.29%)
Apr 18, 2012 3.470 3.470 3.400 3.400 1,300 +0.07(+2.10%)
Apr 17, 2012 3.530 3.540 3.330 3.330 1,667 +0.02(+0.60%)
Apr 16, 2012 3.310 3.310 3.310 3.310 3,000 +0.06(+1.85%)
Apr 13, 2012 3.400 3.649 3.200 3.250 7,450 +0.05(+1.56%)
Apr 12, 2012 3.390 3.500 3.150 3.200 7,828 -0.02(-0.62%)
Apr 11, 2012 3.450 3.450 3.200 3.220 13,041 -0.18(-5.29%)
Apr 10, 2012 3.400 3.400 3.400 3.400 925 -0.15(-4.23%)
Apr 09, 2012 3.650 3.650 3.450 3.550 800 +0.15(+4.41%)
Apr 05, 2012 3.390 3.400 3.390 3.400 4,000 +0.00(+0.00%)
Apr 04, 2012 3.370 3.400 3.350 3.400 1,700 +0.00(+0.00%)
Apr 03, 2012 3.490 3.490 3.400 3.400 1,200 -0.09(-2.58%)
Apr 02, 2012 3.490 3.500 3.490 3.490 800 +0.00(+0.00%)
Mar 30, 2012 3.370 3.490 3.370 3.490 1,000 +0.12(+3.56%)
Mar 29, 2012 3.370 3.370 3.370 3.370 250 -0.01(-0.30%)
Mar 28, 2012 3.400 3.400 3.380 3.380 1,675 -0.01(-0.29%)
Mar 27, 2012 3.210 3.500 3.210 3.390 2,536 +0.19(+5.93%)
Mar 26, 2012 3.300 3.370 3.200 3.200 5,000 -0.20(-5.88%)
Mar 21, 2012 3.500 3.400 3.400 3.400 9,500 -0.10(-2.86%)
Mar 20, 2012 3.430 3.650 3.380 3.500 27,383 +0.06(+1.77%)
Mar 19, 2012 3.430 3.461 3.410 3.439 4,141 -0.11(-3.12%)
Mar 16, 2012 3.424 3.550 3.420 3.550 1,000 +0.09(+2.60%)
Mar 15, 2012 3.570 3.570 3.460 3.460 4,479 -0.09(-2.57%)
Mar 14, 2012 3.640 3.640 3.520 3.551 2,350 -0.04(-1.11%)
Mar 13, 2012 3.650 3.650 3.591 3.591 2,750 -0.01(-0.24%)
Mar 12, 2012 3.620 3.760 3.600 3.600 2,750 -0.01(-0.30%)
Mar 09, 2012 3.670 3.670 3.600 3.611 1,400 +0.02(+0.58%)
Mar 08, 2012 3.690 3.750 3.500 3.590 6,913 +0.09(+2.57%)
Mar 07, 2012 3.250 3.750 3.250 3.500 55,253 +0.55(+18.64%)
Mar 06, 2012 3.098 3.098 2.950 2.950 6,600 +0.00(+0.00%)
Mar 05, 2012 2.930 3.220 2.911 2.950 5,200 +0.04(+1.37%)
Mar 02, 2012 2.860 3.000 2.860 2.910 5,000 +0.06(+2.11%)
Mar 01, 2012 2.840 3.100 2.750 2.850 8,282 +0.03(+1.06%)
Feb 29, 2012 2.910 2.950 2.750 2.820 3,250 -0.08(-2.76%)
Feb 28, 2012 2.889 2.970 2.889 2.900 1,350 +0.01(+0.35%)
Feb 27, 2012 2.910 3.070 2.890 2.890 4,757 +0.00(+0.00%)
Feb 24, 2012 2.900 3.020 2.750 2.890 7,235 -0.01(-0.35%)
Feb 23, 2012 2.750 2.900 2.750 2.900 415 -0.05(-1.69%)
Feb 22, 2012 3.000 3.000 2.750 2.950 4,120 -0.10(-3.30%)
Feb 21, 2012 3.000 3.051 3.000 3.051 955 +0.05(+1.69%)
Feb 17, 2012 3.010 3.200 3.000 3.000 10,660 +0.00(+0.00%)
Feb 16, 2012 3.020 3.020 3.000 3.000 496 -0.00(-0.00%)
Feb 15, 2012 3.020 3.020 3.000 3.000 2,000 -0.01(-0.33%)
Feb 14, 2012 3.000 3.022 3.000 3.010 786 +0.01(+0.33%)
Feb 13, 2012 3.200 3.400 2.990 3.000 22,133 -0.21(-6.54%)
Feb 10, 2012 3.240 3.280 3.210 3.210 3,000 -0.04(-1.23%)
Feb 09, 2012 3.300 3.312 3.250 3.250 2,400 -0.11(-3.27%)
Feb 08, 2012 3.380 3.391 3.300 3.360 8,437 -0.03(-0.88%)
Feb 07, 2012 3.250 3.480 3.250 3.390 7,225 +0.14(+4.31%)
Feb 06, 2012 3.430 3.516 3.180 3.250 14,614 -0.05(-1.52%)
Feb 03, 2012 3.120 3.508 3.120 3.300 15,656 +0.18(+5.77%)
Feb 02, 2012 3.230 3.300 3.120 3.120 13,825 -0.10(-3.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback