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 (%)
Dec 31, 2020 1.240 1.240 1.240 1,467,791 -0.01(-0.80%)
Dec 30, 2020 1.170 1.250 1.150 1.250 1,467,791 +0.07(+5.93%)
Dec 29, 2020 1.230 1.230 1.160 1.180 3,433,441 -0.03(-2.48%)
Dec 28, 2020 1.290 1.320 1.210 1.210 2,083,853 -0.06(-4.72%)
Dec 24, 2020 1.350 1.360 1.260 1.270 1,075,700 -0.04(-3.05%)
Dec 23, 2020 1.240 1.410 1.230 1.310 2,800,573 +0.08(+6.50%)
Dec 22, 2020 1.260 1.270 1.220 1.230 1,638,059 -0.02(-1.60%)
Dec 21, 2020 1.260 1.270 1.210 1.250 1,900,396 -0.01(-0.79%)
Dec 18, 2020 1.290 1.300 1.250 1.260 2,489,400 -0.01(-0.79%)
Dec 17, 2020 1.290 1.310 1.250 1.270 1,680,623 -0.01(-0.78%)
Dec 16, 2020 1.310 1.320 1.280 1.280 1,256,605 -0.01(-0.78%)
Dec 15, 2020 1.280 1.330 1.250 1.290 1,747,051 -0.04(-3.01%)
Dec 14, 2020 1.390 1.430 1.330 1.330 1,132,408 -0.08(-5.67%)
Dec 11, 2020 1.440 1.440 1.370 1.410 749,200 -0.01(-0.70%)
Dec 10, 2020 1.320 1.460 1.270 1.420 2,258,080 +0.03(+2.16%)
Dec 09, 2020 1.420 1.460 1.360 1.390 1,499,553 -0.06(-4.14%)
Dec 08, 2020 1.470 1.470 1.400 1.450 1,491,382 -0.01(-0.68%)
Dec 07, 2020 1.510 1.550 1.460 1.460 823,678 -0.06(-3.95%)
Dec 04, 2020 1.450 1.550 1.420 1.520 1,182,400 +0.09(+6.29%)
Dec 03, 2020 1.460 1.470 1.420 1.430 846,971 -0.04(-2.72%)
Dec 02, 2020 1.480 1.500 1.400 1.470 678,470 +0.01(+0.68%)
Dec 01, 2020 1.540 1.540 1.460 1.460 844,265 -0.04(-2.67%)
Nov 30, 2020 1.520 1.540 1.460 1.500 726,420 -0.02(-1.32%)
Nov 27, 2020 1.570 1.570 1.500 1.520 587,700 -0.02(-1.30%)
Nov 25, 2020 1.450 1.570 1.412 1.540 1,506,100 +0.12(+8.45%)
Nov 24, 2020 1.450 1.490 1.420 1.420 886,253 -0.04(-2.74%)
Nov 23, 2020 1.510 1.540 1.440 1.460 1,525,203 -0.06(-3.95%)
Nov 20, 2020 1.500 1.530 1.480 1.520 730,000 -0.01(-0.65%)
Nov 19, 2020 1.530 1.570 1.500 1.530 562,972 -0.02(-1.29%)
Nov 18, 2020 1.490 1.630 1.480 1.550 1,253,980 +0.07(+4.73%)
Nov 17, 2020 1.490 1.520 1.430 1.480 1,071,113 -0.03(-1.99%)
Nov 16, 2020 1.590 1.590 1.500 1.510 667,980 -0.04(-2.58%)
Nov 13, 2020 1.540 1.580 1.480 1.550 736,600 +0.01(+0.65%)
Nov 12, 2020 1.460 1.600 1.440 1.540 1,455,427 +0.09(+6.21%)
Nov 11, 2020 1.430 1.500 1.410 1.450 748,615 +0.01(+0.69%)
Nov 10, 2020 1.430 1.490 1.360 1.440 1,171,203 +0.02(+1.41%)
Nov 09, 2020 1.450 1.540 1.380 1.420 1,800,070 -0.03(-2.07%)
Nov 06, 2020 1.600 1.670 1.450 1.450 3,806,400 -0.42(-22.46%)
Nov 05, 2020 1.850 1.960 1.820 1.870 1,366,215 +0.04(+2.19%)
Nov 04, 2020 1.810 1.890 1.790 1.830 737,629 +0.01(+0.55%)
Nov 03, 2020 1.880 1.930 1.780 1.820 1,048,060 -0.01(-0.55%)
Nov 02, 2020 1.750 1.850 1.710 1.830 1,128,334 +0.12(+7.02%)
Oct 30, 2020 1.790 1.790 1.690 1.710 818,800 -0.09(-5.00%)
Oct 29, 2020 1.750 1.850 1.710 1.800 875,517 +0.02(+1.12%)
Oct 28, 2020 1.690 1.810 1.650 1.780 1,132,406 +0.03(+1.71%)
Oct 27, 2020 1.710 1.880 1.670 1.750 1,425,681 +0.04(+2.34%)
Oct 26, 2020 1.700 1.770 1.640 1.710 1,236,760 -0.05(-2.84%)
Oct 23, 2020 1.850 1.850 1.730 1.760 1,258,300 -0.09(-4.86%)
Oct 22, 2020 1.710 1.900 1.680 1.850 1,545,926 +0.16(+9.47%)
Oct 21, 2020 1.720 1.750 1.630 1.690 950,850 -0.04(-2.31%)
Oct 20, 2020 1.780 1.830 1.710 1.730 981,320 -0.04(-2.26%)
Oct 19, 2020 1.910 1.920 1.730 1.770 1,761,321 -0.12(-6.35%)
Oct 16, 2020 1.660 1.960 1.660 1.890 2,119,600 +0.21(+12.50%)
Oct 15, 2020 1.760 1.820 1.640 1.680 1,861,134 -0.17(-9.19%)
Oct 14, 2020 1.990 1.990 1.820 1.850 1,978,977 -0.12(-6.09%)
Oct 13, 2020 2.020 2.060 1.880 1.970 2,205,436 -0.01(-0.51%)
Oct 12, 2020 2.000 2.100 1.870 1.980 4,951,131 +0.10(+5.32%)
Oct 09, 2020 1.700 1.980 1.625 1.880 4,910,400 +0.29(+18.24%)
Oct 08, 2020 1.440 1.680 1.430 1.590 2,601,656 +0.15(+10.42%)
Oct 07, 2020 1.370 1.470 1.350 1.440 1,435,141 +0.11(+8.27%)
Oct 06, 2020 1.350 1.420 1.330 1.330 1,187,776 -0.01(-0.75%)
Oct 05, 2020 1.370 1.410 1.320 1.340 1,254,135 -0.01(-0.74%)
Oct 02, 2020 1.320 1.470 1.250 1.350 1,686,400 +0.00(+0.00%)
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.