ACRX - AcelRx Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 20181.801.901.801.901.90150,300
Feb 15, 20181.801.851.751.751.75332,100
Feb 14, 20181.751.801.751.751.75219,600
Feb 13, 20181.701.751.701.731.73240,000
Feb 12, 20181.701.751.701.701.70239,000
Feb 09, 20181.851.851.701.701.701,315,100
Feb 08, 20181.851.881.801.851.85377,800
Feb 07, 20181.851.851.801.851.85158,900
Feb 06, 20181.851.901.801.801.80571,000
Feb 05, 20181.901.951.851.901.90512,800
Feb 02, 20181.951.961.901.901.90358,700
Feb 01, 20181.952.051.901.951.95529,900
Jan 31, 20181.952.001.901.901.90627,800
Jan 30, 20182.002.031.951.951.95339,000
Jan 29, 20182.002.052.002.032.03251,500
Jan 26, 20182.052.052.002.052.05227,400
Jan 25, 20182.002.052.002.052.05213,100
Jan 24, 20182.052.092.002.032.03371,300
Jan 23, 20182.002.052.002.052.05259,300
Jan 22, 20182.052.052.002.002.00221,200
Jan 19, 20182.052.052.002.052.05159,600
Jan 18, 20182.052.052.002.032.03195,100
Jan 17, 20182.052.102.002.052.05269,800
Jan 16, 20182.152.152.052.082.08508,000
Jan 12, 20182.152.152.102.152.15270,800
Jan 11, 20182.102.152.102.152.15326,000
Jan 10, 20182.152.202.102.152.15330,000
Jan 09, 20182.152.202.132.202.20263,000
Jan 08, 20182.152.202.102.132.13720,600
Jan 05, 20182.102.202.062.172.17778,300
Jan 04, 20182.102.132.052.052.05327,700
Jan 03, 20182.052.132.052.102.10483,400
Jan 02, 20182.052.102.002.052.05493,800
Dec 29, 20171.952.051.952.032.03821,300
Dec 28, 20172.002.031.901.951.95932,400
Dec 27, 20172.052.102.002.002.00441,400
Dec 26, 20172.002.052.002.032.03360,100
Dec 22, 20172.052.102.052.082.08256,700
Dec 21, 20172.102.152.052.102.10396,900
Dec 20, 20172.102.152.082.102.10264,600
Dec 19, 20172.052.152.052.102.10356,300
Dec 18, 20172.052.152.012.082.08388,900
Dec 15, 20171.952.101.952.052.05354,200
Dec 14, 20172.002.101.951.951.95695,800
Dec 13, 20171.952.051.952.002.00508,100
Dec 12, 20172.152.201.951.961.96867,000
Dec 11, 20172.152.152.102.132.13292,700
Dec 08, 20172.152.202.102.102.10407,300
Dec 07, 20172.202.202.152.152.15238,000
Dec 06, 20172.202.252.102.252.25647,300
Dec 05, 20172.202.202.102.202.20446,500
Dec 04, 20172.352.352.202.202.201,019,500
Dec 01, 20172.202.302.202.252.25940,000
Nov 30, 20172.202.202.102.172.17473,800
Nov 29, 20172.202.202.102.152.15590,500
Nov 28, 20172.202.232.152.202.20300,400
Nov 27, 20172.202.252.152.202.20713,500
Nov 24, 20172.152.252.102.252.25658,100
Nov 22, 20172.052.152.052.132.13489,300
Nov 21, 20172.102.112.052.082.08299,100
Nov 20, 20172.102.152.082.152.15585,300
Nov 17, 20172.102.152.052.082.08687,400
Nov 16, 20171.902.151.902.052.052,028,200
Nov 15, 20171.951.981.851.901.901,175,300
Nov 14, 20171.951.951.851.851.85519,900
Nov 13, 20171.952.001.851.901.90682,200
Nov 10, 20171.902.001.851.981.98949,900
Nov 09, 20171.952.001.901.951.95472,300
Nov 08, 20171.851.951.851.951.95599,600
Nov 07, 20171.901.951.851.901.90863,000
Nov 06, 20171.952.001.851.931.931,109,200
Nov 03, 20171.952.001.951.981.98437,500
Nov 02, 20172.052.051.952.002.00442,100
Nov 01, 20171.902.051.902.002.00857,800
Oct 31, 20171.901.951.851.901.90534,700
Oct 30, 20171.901.951.801.851.85537,700
Oct 27, 20171.851.901.801.851.85457,900
Oct 26, 20171.951.951.801.801.80980,100
Oct 25, 20172.002.051.901.931.93602,900
Oct 24, 20172.002.051.852.002.001,133,100
Oct 23, 20172.202.201.902.032.032,462,700
Oct 20, 20171.952.001.902.002.002,456,500
Oct 19, 20171.751.801.551.751.753,228,500
Oct 18, 20171.751.751.701.751.751,644,800
Oct 17, 20171.901.951.701.751.754,360,900
Oct 16, 20172.102.151.901.951.955,322,200
Oct 13, 20172.202.252.102.132.135,436,300
Oct 12, 20172.102.482.002.152.1524,274,300
Oct 11, 20175.755.755.305.355.356,616,100
Oct 10, 20175.305.605.105.505.506,808,100
Oct 09, 20175.205.405.105.205.203,144,200
Oct 06, 20175.105.205.005.105.102,594,500
Oct 05, 20175.305.355.005.055.051,666,900
Oct 04, 20175.455.454.905.235.232,990,600
Oct 03, 20175.755.755.205.505.503,881,900
Oct 02, 20174.905.604.855.505.504,580,200
Sep 29, 20174.404.654.304.604.601,581,200
Sep 28, 20174.354.504.224.354.351,068,600
Sep 27, 20174.304.454.154.404.401,775,000
Sep 26, 20174.054.704.004.254.254,448,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...