Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.200 1.220 1.160 1.210 724,897 +0.00(+0.00%)
Jun 29, 2020 1.250 1.300 1.180 1.210 1,145,121 -0.01(-0.82%)
Jun 26, 2020 1.310 1.346 1.220 1.220 1,600,500 -0.11(-8.27%)
Jun 25, 2020 1.290 1.370 1.270 1.330 592,245 +0.02(+1.53%)
Jun 24, 2020 1.360 1.390 1.260 1.310 922,239 -0.05(-3.68%)
Jun 23, 2020 1.390 1.420 1.350 1.360 597,492 -0.03(-2.16%)
Jun 22, 2020 1.360 1.420 1.310 1.390 644,896 +0.03(+2.21%)
Jun 19, 2020 1.360 1.420 1.360 1.360 903,200 -0.02(-1.45%)
Jun 18, 2020 1.410 1.430 1.330 1.380 712,606 -0.03(-2.13%)
Jun 17, 2020 1.440 1.480 1.360 1.410 1,545,043 -0.02(-1.40%)
Jun 16, 2020 1.450 1.450 1.390 1.430 1,025,457 +0.10(+7.52%)
Jun 15, 2020 1.220 1.350 1.160 1.330 938,311 +0.03(+2.31%)
Jun 12, 2020 1.340 1.380 1.240 1.300 969,700 +0.03(+2.36%)
Jun 11, 2020 1.370 1.370 1.250 1.270 962,606 -0.11(-7.97%)
Jun 10, 2020 1.460 1.520 1.360 1.380 976,544 -0.09(-6.12%)
Jun 09, 2020 1.490 1.580 1.420 1.470 1,654,431 -0.08(-5.16%)
Jun 08, 2020 1.420 1.580 1.420 1.550 1,760,619 +0.10(+6.90%)
Jun 05, 2020 1.350 1.470 1.320 1.450 2,000,900 +0.12(+9.02%)
Jun 04, 2020 1.320 1.340 1.290 1.330 1,540,194 +0.04(+3.10%)
Jun 03, 2020 1.310 1.340 1.260 1.290 1,251,027 -0.03(-2.27%)
Jun 02, 2020 1.310 1.390 1.250 1.320 1,973,206 +0.05(+3.94%)
Jun 01, 2020 1.380 1.400 1.260 1.270 1,694,310 -0.12(-8.63%)
May 29, 2020 1.490 1.540 1.360 1.390 1,632,400 -0.11(-7.33%)
May 28, 2020 1.560 1.590 1.490 1.500 1,098,648 -0.05(-3.23%)
May 27, 2020 1.690 1.700 1.460 1.550 1,498,875 -0.09(-5.49%)
May 26, 2020 1.580 1.700 1.540 1.640 1,332,702 +0.12(+7.89%)
May 22, 2020 1.460 1.560 1.440 1.520 1,041,600 +0.06(+4.11%)
May 21, 2020 1.500 1.500 1.430 1.460 709,261 +0.02(+1.39%)
May 20, 2020 1.430 1.490 1.400 1.440 1,193,317 +0.03(+2.13%)
May 19, 2020 1.410 1.440 1.360 1.410 719,839 -0.02(-1.40%)
May 18, 2020 1.390 1.490 1.390 1.430 776,888 +0.03(+2.14%)
May 15, 2020 1.450 1.480 1.350 1.400 754,200 -0.05(-3.45%)
May 14, 2020 1.510 1.510 1.400 1.450 861,144 -0.09(-5.84%)
May 13, 2020 1.530 1.560 1.490 1.540 650,244 +0.01(+0.65%)
May 12, 2020 1.560 1.560 1.490 1.530 2,205,892 -0.16(-9.47%)
May 11, 2020 1.600 1.730 1.570 1.690 2,274,820 +0.14(+9.03%)
May 08, 2020 1.550 1.560 1.490 1.550 829,500 +0.06(+4.03%)
May 07, 2020 1.500 1.510 1.460 1.490 667,356 +0.04(+2.76%)
May 06, 2020 1.450 1.470 1.400 1.450 473,509 +0.04(+2.84%)
May 05, 2020 1.510 1.560 1.400 1.410 848,697 -0.10(-6.62%)
May 04, 2020 1.470 1.520 1.420 1.510 726,956 +0.01(+0.67%)
May 01, 2020 1.530 1.550 1.400 1.500 1,161,100 -0.11(-6.83%)
Apr 30, 2020 1.730 1.820 1.540 1.610 3,795,607 +0.03(+1.90%)
Apr 29, 2020 1.530 1.590 1.490 1.580 1,041,978 +0.10(+6.76%)
Apr 28, 2020 1.580 1.590 1.440 1.480 873,751 -0.04(-2.63%)
Apr 27, 2020 1.450 1.580 1.440 1.520 1,183,731 +0.08(+5.56%)
Apr 24, 2020 1.460 1.460 1.390 1.440 581,100 +0.02(+1.41%)
Apr 23, 2020 1.410 1.500 1.380 1.420 796,853 +0.00(+0.00%)
Apr 22, 2020 1.460 1.470 1.350 1.420 502,737 -0.01(-0.70%)
Apr 21, 2020 1.490 1.490 1.360 1.430 1,360,253 +0.01(+0.70%)
Apr 20, 2020 1.400 1.500 1.340 1.420 1,191,758 +0.03(+2.16%)
Apr 17, 2020 1.350 1.430 1.280 1.390 1,188,900 +0.11(+8.59%)
Apr 16, 2020 1.290 1.300 1.210 1.280 612,010 -0.01(-0.78%)
Apr 15, 2020 1.300 1.320 1.210 1.290 648,441 -0.07(-5.15%)
Apr 14, 2020 1.310 1.370 1.250 1.360 1,045,169 +0.05(+3.82%)
Apr 13, 2020 1.310 1.350 1.260 1.310 555,659 -0.01(-0.76%)
Apr 09, 2020 1.330 1.370 1.260 1.320 578,400 +0.01(+0.76%)
Apr 08, 2020 1.310 1.400 1.300 1.310 954,304 +0.03(+2.34%)
Apr 07, 2020 1.300 1.370 1.220 1.280 1,361,083 -0.01(-0.78%)
Apr 06, 2020 1.120 1.360 1.110 1.290 1,648,881 +0.24(+22.86%)
Apr 03, 2020 1.090 1.110 1.000 1.050 511,700 -0.03(-2.78%)
Apr 02, 2020 1.040 1.080 1.022 1.080 437,251 +0.05(+4.85%)
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.