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 (%)
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%)
Apr 01, 2020 1.120 1.140 1.020 1.030 756,063 -0.15(-12.71%)
Mar 31, 2020 1.260 1.260 1.110 1.180 701,519 -0.09(-7.09%)
Mar 30, 2020 1.250 1.290 1.230 1.270 709,784 +0.00(+0.00%)
Mar 27, 2020 1.300 1.320 1.120 1.270 1,068,300 -0.05(-3.79%)
Mar 26, 2020 1.300 1.460 1.210 1.320 2,488,744 +0.08(+6.45%)
Mar 25, 2020 1.000 1.320 0.9500 1.240 2,722,539 +0.29(+30.53%)
Mar 24, 2020 0.8100 0.9800 0.7800 0.9500 1,583,746 +0.19(+25.00%)
Mar 23, 2020 0.8500 0.8900 0.7000 0.7600 1,530,985 -0.08(-9.52%)
Mar 20, 2020 0.9100 0.9200 0.8300 0.8400 971,700 -0.01(-1.18%)
Mar 19, 2020 0.8700 0.8900 0.8200 0.8500 1,063,565 +0.02(+2.08%)
Mar 18, 2020 0.9100 0.9127 0.8021 0.8327 983,774 -0.12(-12.35%)
Mar 17, 2020 0.9100 0.9900 0.8400 0.9500 1,406,271 +0.11(+13.10%)
Mar 16, 2020 0.8500 1.050 0.8000 0.8400 1,849,964 -0.19(-18.45%)
Mar 13, 2020 1.100 1.110 0.9100 1.030 1,316,700 -0.01(-0.96%)
Mar 12, 2020 1.180 1.190 1.000 1.040 1,635,229 -0.18(-14.75%)
Mar 11, 2020 1.290 1.290 1.180 1.220 891,073 -0.06(-4.69%)
Mar 10, 2020 1.350 1.370 1.200 1.280 1,139,694 -0.03(-2.29%)
Mar 09, 2020 1.380 1.380 1.280 1.310 658,672 -0.12(-8.39%)
Mar 06, 2020 1.330 1.440 1.320 1.430 1,081,100 +0.06(+4.38%)
Mar 05, 2020 1.450 1.480 1.350 1.370 870,582 -0.10(-6.80%)
Mar 04, 2020 1.340 1.470 1.280 1.470 1,154,532 +0.16(+12.21%)
Mar 03, 2020 1.420 1.440 1.300 1.310 806,494 -0.07(-5.07%)
Mar 02, 2020 1.300 1.390 1.260 1.380 844,068 +0.06(+4.55%)
Feb 28, 2020 1.200 1.350 1.180 1.320 2,114,500 +0.03(+2.33%)
Feb 27, 2020 1.270 1.350 1.150 1.290 2,004,138 -0.06(-4.44%)
Feb 26, 2020 1.430 1.460 1.320 1.350 1,345,099 -0.13(-8.78%)
Feb 25, 2020 1.470 1.493 1.400 1.480 1,259,003 +0.00(+0.00%)
Feb 24, 2020 1.550 1.550 1.430 1.480 1,321,142 -0.07(-4.52%)
Feb 21, 2020 1.630 1.630 1.540 1.550 862,500 -0.06(-3.73%)
Feb 20, 2020 1.500 1.610 1.480 1.610 1,043,455 +0.12(+8.05%)
Feb 19, 2020 1.570 1.600 1.490 1.490 928,446 -0.07(-4.49%)
Feb 18, 2020 1.610 1.620 1.510 1.560 857,996 -0.04(-2.50%)
Feb 14, 2020 1.660 1.670 1.600 1.600 1,029,100 -0.07(-4.19%)
Feb 13, 2020 1.690 1.710 1.660 1.670 643,835 -0.02(-1.18%)
Feb 12, 2020 1.720 1.735 1.690 1.690 421,166 -0.02(-1.17%)
Feb 11, 2020 1.700 1.740 1.690 1.710 374,958 +0.02(+1.18%)
Feb 10, 2020 1.670 1.710 1.670 1.690 333,546 +0.01(+0.60%)
Feb 07, 2020 1.700 1.740 1.680 1.680 387,100 -0.04(-2.33%)
Feb 06, 2020 1.670 1.770 1.670 1.720 694,262 +0.05(+2.99%)
Feb 05, 2020 1.660 1.730 1.660 1.670 702,690 +0.01(+0.60%)
Feb 04, 2020 1.690 1.710 1.660 1.660 527,928 -0.03(-1.78%)
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.