Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

AcelRx Pharmaceuticals Inc (R5XA.BE)

Compare
0.4175
-0.0095
(-2.22%)
At close: April 17 at 9:40:05 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.40900.44200.40850.41750.4175-
Apr 16, 20250.43100.45650.40900.42700.4270-
Apr 15, 20250.45750.46850.44600.45000.4500-
Apr 14, 20250.44100.49350.43600.46250.4625-
Apr 11, 20250.43900.44100.42700.44100.4410-
Apr 10, 20250.45100.45300.43800.44350.4435-
Apr 9, 20250.43750.45150.43500.44850.4485-
Apr 8, 20250.46500.48650.45000.45150.4515-
Apr 7, 20250.44400.47650.44400.46000.4600-
Apr 4, 20250.51300.51600.44800.47500.4750-
Apr 3, 20250.52000.52000.47450.49450.4945-
Apr 2, 20250.49000.52000.47650.50500.5050-
Apr 1, 20250.45700.49900.45650.49550.4955-
Mar 31, 20250.54000.54000.42650.46250.4625-
Mar 28, 20250.56400.56500.55200.55200.5520-
Mar 27, 20250.57600.57700.55300.56500.5650-
Mar 26, 20250.56700.58100.56500.57700.5770-
Mar 25, 20250.57900.58400.57800.58400.5840-
Mar 24, 20250.58200.59700.56900.59700.5970-
Mar 21, 20250.55500.58000.55000.57900.5790-
Mar 20, 20250.54500.55600.54400.55400.5540-
Mar 19, 20250.54700.54800.52800.54400.5440-
Mar 18, 20250.53100.55900.53000.54500.5450-
Mar 17, 20250.52500.53200.52500.53100.5310-
Mar 14, 20250.53400.53800.52600.52800.5280-
Mar 13, 20250.52000.53700.51900.53100.5310-
Mar 12, 20250.50800.54000.50800.52000.5200-
Mar 11, 20250.50200.51800.49850.50700.5070-
Mar 10, 20250.52400.52400.50200.50200.5020-
Mar 7, 20250.47250.53500.47050.53400.5340-
Mar 6, 20250.50400.50400.49000.49050.4905-
Mar 5, 20250.50900.50900.49000.49100.4910-
Mar 4, 20250.51500.51500.49550.49550.4955-
Mar 3, 20250.53800.53800.51400.52000.5200-
Feb 28, 20250.55600.55700.52300.54400.5440-
Feb 27, 20250.52700.55300.52700.54200.5420-
Feb 26, 20250.55300.55800.53400.53400.5340-
Feb 25, 20250.51700.57000.51600.55200.5520-
Feb 24, 20250.57300.59800.52300.52300.5230-
Feb 21, 20250.58300.61700.57800.57800.5780-
Feb 20, 20250.59900.60500.59000.60000.6000-
Feb 19, 20250.59700.59800.59500.59500.5950-
Feb 18, 20250.64100.64700.59700.59700.5970-
Feb 17, 20250.63900.64000.63900.64000.6400-
Feb 14, 20250.60400.62100.60000.62100.6210-
Feb 13, 20250.58600.60400.58500.59600.5960-
Feb 12, 20250.59800.59800.58400.59700.5970-
Feb 11, 20250.61000.61700.59800.59800.5980-
Feb 10, 20250.63000.63100.59900.60200.6020-
Feb 7, 20250.66400.66500.62500.62500.6250-
Feb 6, 20250.60700.62800.59600.62800.6280-
Feb 5, 20250.59600.60900.59400.60900.6090-
Feb 4, 20250.54700.60600.54700.60600.6060-
Feb 3, 20250.61300.61300.59900.60600.6060-
Jan 31, 20250.67400.68200.60000.60000.6000-
Jan 30, 20250.67400.68000.65700.66800.6680-
Jan 29, 20250.69800.70600.67700.67700.6770-
Jan 28, 20250.68700.71600.68000.69600.6960-
Jan 27, 20250.64400.67400.64000.66900.6690-
Jan 24, 20250.67800.67900.63000.65100.6510-
Jan 23, 20250.68600.69400.66700.67600.6760-
Jan 22, 20250.60600.67300.58100.65100.6510-
Jan 21, 20250.64700.65600.61800.65600.6560-
Jan 20, 20250.64900.65000.64400.64700.6470-
Jan 17, 20250.60300.64700.57900.64700.6470-
Jan 16, 20250.56500.61600.55900.58000.5800-
Jan 15, 20250.56400.58400.55600.57300.5730-
Jan 14, 20250.56300.57900.56000.57700.5770-
Jan 13, 20250.58600.58700.53900.58400.5840-
Jan 10, 20250.55300.59000.53500.59000.590035
Jan 9, 20250.56300.56400.56300.56400.5640-
Jan 8, 20250.61900.62100.57600.57700.5770-
Jan 7, 20250.59500.61400.59400.61400.6140-
Jan 6, 20250.60100.60100.58100.59600.5960-
Jan 3, 20250.57500.60700.57400.59700.5970-
Jan 2, 20250.50700.57800.50600.57800.5780-
Dec 30, 20240.50700.51200.50600.51100.5110-
Dec 27, 20240.48450.51200.45600.50400.5040-
Dec 23, 20240.61000.61100.59300.59300.5930-
Dec 20, 20240.59400.62400.59100.59300.5930-
Dec 19, 20240.58400.60600.58300.59200.5920-
Dec 18, 20240.60000.62100.59300.59300.5930-
Dec 17, 20240.64100.64100.59100.59100.5910-
Dec 16, 20240.61800.63600.61800.63600.6360-
Dec 13, 20240.62800.63500.62800.62900.6290-
Dec 12, 20240.66400.68000.65200.65900.6590-
Dec 11, 20240.68800.69000.67100.67200.6720-
Dec 10, 20240.71000.71800.68700.69600.6960-
Dec 9, 20240.65500.70600.63400.70600.7060-
Dec 6, 20240.64600.67100.64500.65400.6540-
Dec 5, 20240.68000.69200.63600.63600.6360-
Dec 4, 20240.73400.74200.68500.68500.6850-
Dec 3, 20240.71400.73900.71200.73700.7370-
Dec 2, 20240.68500.72300.68400.71500.7150-
Nov 29, 20240.68400.69000.65200.68300.6830-
Nov 28, 20240.68500.68600.68500.68600.6860-
Nov 27, 20240.72000.72000.67700.68200.6820-
Nov 26, 20240.69700.73900.68300.72000.7200-
Nov 25, 20240.66600.69200.66600.68600.6860-
Nov 22, 20240.66800.67200.65300.65800.6580-
Nov 21, 20240.66900.68900.65500.66400.6640-
Nov 20, 20240.63400.67500.63400.67100.6710-
Nov 19, 20240.64200.66600.63500.63500.6350-
Nov 18, 20240.65400.71500.63700.63700.6370-
Nov 15, 20240.62400.68900.62400.65600.6560-
Nov 14, 20240.84200.84700.66600.66600.6660-
Nov 13, 20240.85500.85500.83700.85200.8520-
Nov 12, 20240.83600.87100.83600.84200.8420-
Nov 11, 20240.84800.86400.84000.84000.8400-
Nov 8, 20240.83500.86200.82600.84900.8490-
Nov 7, 20240.84900.87000.83100.84700.8470-
Nov 6, 20240.84100.86200.83400.83400.8340-
Nov 5, 20240.81800.85200.81700.83100.8310-
Nov 4, 20240.84500.84500.81400.81500.8150-
Nov 1, 20240.83200.86400.83200.85300.8530-
Oct 31, 20240.85400.87000.83100.83100.8310-
Oct 30, 20240.88200.89900.84600.85600.8560-
Oct 29, 20240.90200.90300.87100.88300.8830-
Oct 28, 20240.90300.91000.87900.90300.9030-
Oct 25, 20240.88600.89700.88600.89500.8950-
Oct 24, 20240.89800.90500.88700.89100.8910-
Oct 23, 20240.86800.96100.86700.89000.8900-
Oct 22, 20240.96300.96300.91700.91700.9170-
Oct 21, 20241.01201.03800.96100.96700.9670-
Oct 18, 20241.06801.06800.96401.01801.0180-
Oct 17, 20240.76600.89400.76600.89400.8940-
Oct 16, 20240.73500.77300.73500.76200.7620-
Oct 15, 20240.71400.74400.71100.74400.7440-
Oct 14, 20240.72200.73000.71500.72900.7290-
Oct 11, 20240.73100.74000.72000.72000.7200-
Oct 10, 20240.70300.74100.70300.73200.7320-
Oct 9, 20240.71900.74900.71900.72700.7270-
Oct 8, 20240.71900.73400.71700.72900.7290-
Oct 7, 20240.71000.72400.70800.71100.7110-
Oct 4, 20240.71600.74200.70200.70600.7060-
Oct 3, 20240.73300.75200.69100.69100.6910-
Oct 2, 20240.76600.79200.76500.76500.7650-
Oct 1, 20240.76800.80000.76800.80000.8000-
Sep 30, 20240.76900.79800.76900.77600.7760-
Sep 27, 20240.72600.76100.70600.75700.7570-
Sep 26, 20240.71600.72400.69000.71600.7160-
Sep 25, 20240.77600.78900.72200.72200.7220-
Sep 24, 20240.81500.87700.79600.79600.7960-
Sep 23, 20240.82400.82900.80800.80800.8080-
Sep 20, 20240.84200.87300.80500.80500.8050-
Sep 19, 20240.81300.86900.81300.86900.8690-
Sep 18, 20240.78300.80500.78200.80500.8050-
Sep 17, 20240.79000.82800.79000.80000.8000-
Sep 16, 20240.81100.81200.79600.81200.8120-
Sep 13, 20240.81200.83000.81100.82100.8210-
Sep 12, 20240.83700.86000.82400.84200.8420-
Sep 11, 20240.83400.90800.83400.84800.8480-
Sep 10, 20240.94000.94300.83500.83500.8350-
Sep 9, 20240.89600.94100.89600.94100.9410-
Sep 6, 20240.90900.91900.88900.88900.8890-
Sep 5, 20240.86200.88400.85100.88400.8840-
Sep 4, 20240.90100.93600.90100.91600.9160-
Sep 3, 20240.93900.96000.90500.91100.9110-
Sep 2, 20240.94000.94000.93800.93900.9390-
Aug 30, 20240.88200.93600.86300.93600.9360-
Aug 29, 20240.83700.88800.83700.88800.8880-
Aug 28, 20240.87000.88600.84600.84600.8460-
Aug 27, 20240.85100.89300.85000.87700.8770-
Aug 26, 20240.80500.89100.80500.89100.8910-
Aug 23, 20240.81100.81800.79800.81800.8180-
Aug 22, 20240.81800.84400.80900.83200.8320-
Aug 21, 20240.81000.83700.79500.81400.8140-
Aug 20, 20240.83900.84200.80900.80900.8090-
Aug 19, 20240.80800.82800.79800.81200.8120-
Aug 16, 20240.79300.85300.79300.80400.8040-
Aug 15, 20240.78200.82600.78200.82400.8240-
Aug 14, 20240.82800.83700.77200.77200.7720-
Aug 13, 20240.88000.89400.87300.87400.8740-
Aug 12, 20240.89900.90000.86600.87400.8740-
Aug 9, 20240.87900.91500.87900.89300.8930-
Aug 8, 20240.84000.88600.83600.88400.8840-
Aug 7, 20240.80400.85200.80300.84100.8410-
Aug 6, 20240.81100.85500.80800.85500.8550-
Aug 5, 20240.81700.81700.80200.81700.8170-
Aug 2, 20240.85800.85800.83700.83700.8370-
Aug 1, 20240.91600.92700.86200.86400.8640-
Jul 31, 20240.93300.93800.91400.91900.9190-
Jul 30, 20240.98000.98100.94300.94300.9430-
Jul 29, 20240.81900.99400.81400.98400.9840-
Jul 26, 20240.81600.81800.80800.81200.8120-
Jul 25, 20240.78900.78900.77100.77100.7710-
Jul 24, 20240.77900.81500.77800.78300.7830-
Jul 23, 20240.79700.89000.77100.78000.7800-
Jul 22, 20240.80300.80300.78600.78900.7890-
Jul 19, 20240.79000.81300.78800.81300.8130-
Jul 18, 20240.84200.84200.80400.81100.8110-
Jul 17, 20240.83400.83700.83000.83700.8370-
Jul 16, 20240.84500.84900.83600.84900.8490-
Jul 15, 20240.85500.85600.84100.85100.8510-
Jul 12, 20240.83000.85700.82600.84300.8430-
Jul 11, 20240.82200.83400.81900.83300.8330-
Jul 10, 20240.82100.83900.82000.83900.8390-
Jul 9, 20240.83300.85500.81100.81100.8110-
Jul 8, 20240.86700.86800.82300.85400.8540-
Jul 5, 20240.83800.85900.83700.83900.8390-
Jul 4, 20240.84000.84200.83900.83900.8390-
Jul 3, 20240.85600.85800.83900.83900.8390-
Jul 2, 20240.85300.87500.83600.87500.8750-
Jul 1, 20240.82800.82900.81100.81500.8150-
Jun 28, 20240.85100.85500.83000.83000.8300-
Jun 27, 20240.82200.83100.80000.83000.8300-
Jun 26, 20240.78000.83800.77800.83300.8330-
Jun 25, 20240.82500.82600.77800.77800.7780-
Jun 24, 20240.86800.86800.83000.83000.8300-
Jun 21, 20240.77600.81000.77600.80100.8010-
Jun 20, 20240.72700.80100.72700.78400.7840-
Jun 19, 20240.72600.72700.72500.72500.7250-
Jun 18, 20240.92700.92700.80100.80100.8010-
Jun 17, 20240.99000.99000.92900.92900.9290-
Jun 14, 20240.91300.99900.90800.99900.9990-
Jun 13, 20240.90900.91200.89600.89800.8980-
Jun 12, 20240.90900.90900.89600.89700.8970-
Jun 11, 20240.93700.93900.90800.90800.9080-
Jun 10, 20240.90300.94800.90000.94800.9480-
Jun 7, 20240.90000.90500.89200.89700.8970-
Jun 6, 20240.86000.91800.86000.89600.8960-
Jun 5, 20240.94900.94900.91500.91500.9150-
Jun 4, 20240.94300.94500.86900.86900.8690-
Jun 3, 20240.95100.95100.92700.92700.9270-
May 31, 20240.94200.94900.91100.94900.9490-
May 30, 20240.94600.95500.94200.95500.9550-
May 29, 20240.94500.94700.93400.93400.9340-
May 28, 20240.94700.94900.92400.93800.9380-
May 27, 20240.94900.95000.94700.95000.9500-
May 24, 20240.96300.96300.94500.94500.9450-
May 23, 20240.94300.95700.92300.95700.9570-
May 22, 20240.96700.97800.94100.94100.9410-
May 21, 20240.99200.99300.96200.96700.9670-
May 20, 20240.99301.01600.96600.99000.9900-
May 17, 20241.05801.06801.02401.02401.0240-
May 16, 20241.11801.11801.05401.06801.0680-
May 15, 20240.94300.94300.91700.91700.9170-
May 14, 20240.95500.95700.91700.94200.9420-
May 13, 20240.94200.96100.93900.95000.9500-
May 10, 20240.95000.97000.94700.94700.9470-
May 9, 20240.96800.97900.96500.96500.9650-
May 8, 20240.92300.95000.92200.95000.9500-
May 7, 20240.95700.96000.93900.93900.9390-
May 6, 20240.95000.97500.94700.96100.9610-
May 3, 20240.95600.95600.95500.95500.9550-
May 2, 20240.93200.96400.93100.94300.9430-
Apr 30, 20240.92400.98100.92400.95500.9550-
Apr 29, 20240.98201.01800.95100.95100.9510-
Apr 26, 20241.04601.04600.97100.98700.9870-
Apr 25, 20240.90301.04400.89901.02801.0280-
Apr 24, 20240.88500.94500.88400.93100.9310-
Apr 23, 20240.87300.91400.87300.89600.8960-
Apr 22, 20240.93100.93400.88600.88600.8860-
Apr 19, 20240.97100.99500.90900.94800.9480-
Apr 18, 20240.94800.96600.93800.96600.9660-
Apr 17, 20240.96000.97800.94300.94300.9430-

Related Tickers

MRKC.DU Merck KGaA
22.80
-0.87%
 
MRKC.SG Merck KGaA
22.80
-0.87%
 
MRKC.F Merck KGaA
23.20
+0.87%
 
EVT.VI Evotec SE
6.24
+7.21%
 
BON.F Boiron SA
23.55
-1.05%
 
BIO.RO Biofarm S.A.
0.6700
-0.30%
 
131030.KQ DHP Korea Co., Ltd.
6,280.00
+1.13%
 
MRKC.MU Merck KGaA
23.20
0.00%
 
EVT.DU Evotec SE
6.37
+9.87%
 
ATB.RO Antibiotice S.A.
2.0900
+0.72%