U.S. Markets open in 28 mins.

AcelRx Pharmaceuticals, Inc. (ACRX)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
2.10+0.05 (+2.44%)
At close: 4:00PM EDT
People also watch
ALIMECYTAVEOAEGRINFI
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 20172.102.132.002.102.10369,000
Jun 27, 20172.252.352.052.052.05799,400
Jun 26, 20172.202.402.152.252.25596,900
Jun 23, 20172.352.502.152.152.154,239,500
Jun 22, 20172.502.582.352.402.40458,100
Jun 21, 20172.552.602.502.502.50434,700
Jun 20, 20172.502.552.402.502.50371,700
Jun 19, 20172.402.702.352.502.501,653,400
Jun 16, 20172.252.402.202.402.40296,300
Jun 15, 20172.402.402.302.302.30170,100
Jun 14, 20172.402.402.302.402.40230,600
Jun 13, 20172.252.402.202.382.38290,700
Jun 12, 20172.202.201.952.202.20965,500
Jun 09, 20172.302.302.202.232.23400,900
Jun 08, 20172.252.352.252.302.30215,600
Jun 07, 20172.452.532.202.252.25691,900
Jun 06, 20172.502.552.402.452.45489,900
Jun 05, 20172.602.602.502.532.53257,500
Jun 02, 20172.502.652.502.652.65161,800
Jun 01, 20172.502.582.502.502.50161,400
May 31, 20172.502.552.502.502.50165,400
May 30, 20172.552.582.502.502.50137,400
May 26, 20172.552.602.532.552.55147,900
May 25, 20172.652.682.552.552.55159,200
May 24, 20172.652.752.552.652.65142,600
May 23, 20172.602.752.582.652.65185,300
May 22, 20172.652.652.502.602.60410,700
May 19, 20172.352.802.302.652.651,049,800
May 18, 20172.452.502.252.352.35385,400
May 17, 20172.502.532.452.452.45316,300
May 16, 20172.552.602.502.502.50222,700
May 15, 20172.502.632.502.602.60201,800
May 12, 20172.552.602.502.502.50311,000
May 11, 20172.552.702.502.532.53568,200
May 10, 20172.552.602.552.582.58163,700
May 09, 20172.702.752.552.602.60298,100
May 08, 20172.752.952.702.852.85286,900
May 05, 20172.602.752.602.702.70186,200
May 04, 20172.652.702.602.602.6082,900
May 03, 20172.652.752.632.652.65107,100
May 02, 20172.702.702.602.652.65127,200
May 01, 20172.602.702.602.652.6586,000
Apr 28, 20172.602.652.602.602.60100,600
Apr 27, 20172.652.702.602.602.6088,000
Apr 26, 20172.602.652.552.602.60166,600
Apr 25, 20172.602.652.502.552.55192,600
Apr 24, 20172.602.652.552.602.60163,600
Apr 21, 20172.652.702.552.552.55211,400
Apr 20, 20172.652.752.652.702.70119,200
Apr 19, 20172.702.702.652.652.6581,400
Apr 18, 20172.702.702.552.702.70176,300
Apr 17, 20172.752.852.632.752.75336,000
Apr 13, 20172.702.802.652.752.75210,400
Apr 12, 20172.752.802.502.652.65543,900
Apr 11, 20172.802.802.752.752.75143,800
Apr 10, 20172.752.802.752.752.75147,300
Apr 07, 20172.852.852.752.752.75294,700
Apr 06, 20173.003.002.852.852.85274,400
Apr 05, 20173.103.102.952.952.95225,000
Apr 04, 20173.053.053.003.053.05199,600
Apr 03, 20173.153.203.003.033.03164,500
Mar 31, 20173.103.153.083.153.15109,100
Mar 30, 20173.103.153.053.103.10316,100
Mar 29, 20173.103.153.073.103.10215,400
Mar 28, 20173.103.153.053.103.10118,100
Mar 27, 20173.003.103.003.053.0599,900
Mar 24, 20173.053.153.003.083.08191,200
Mar 23, 20173.053.052.953.003.00162,500
Mar 22, 20172.953.102.883.053.05155,900
Mar 21, 20173.103.132.852.952.95312,600
Mar 20, 20173.003.203.003.053.05229,300
Mar 17, 20173.003.053.003.003.00188,100
Mar 16, 20173.103.103.003.053.05143,700
Mar 15, 20173.103.153.053.053.05119,300
Mar 14, 20173.153.203.103.103.10105,600
Mar 13, 20173.153.263.153.203.20106,500
Mar 10, 20173.203.253.153.203.20150,200
Mar 09, 20173.153.203.103.153.15178,800
Mar 08, 20173.103.153.103.103.10206,000
Mar 07, 20173.303.383.153.153.15199,000
Mar 06, 20173.403.503.303.303.30225,300
Mar 03, 20173.203.603.153.403.40633,300
Mar 02, 20173.103.203.053.203.20322,200
Mar 01, 20173.103.102.953.053.05277,600
Feb 28, 20173.203.203.003.053.05187,400
Feb 27, 20173.103.203.053.203.20362,000
Feb 24, 20173.103.103.003.003.00114,700
Feb 23, 20173.153.173.053.103.10130,900
Feb 22, 20173.153.153.103.103.10111,500
Feb 21, 20173.103.153.103.153.15139,800
Feb 17, 20173.153.153.003.103.10178,000
Feb 16, 20173.203.253.053.103.10199,100
Feb 15, 20173.003.102.953.103.10161,700
Feb 14, 20173.153.202.953.003.00144,400
Feb 13, 20173.153.203.053.103.10130,200
Feb 10, 20173.203.203.103.153.15216,600
Feb 09, 20172.903.102.903.103.10149,800
Feb 08, 20173.003.052.902.902.90155,200
Feb 07, 20173.103.153.003.003.00216,300
Feb 06, 20173.003.153.003.103.10326,000
*Close price adjusted for dividends and splits.
Loading more data...