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

Acelrx Pharmaceutica (NQ: ACRX )

0.8600 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 28, 2023 0.6650 0.6998 0.6600 0.6700 55,084 -0.01(-0.74%)
Apr 27, 2023 0.6750 0.6900 0.6699 0.6750 47,085 -0.00(-0.18%)
Apr 26, 2023 0.6800 0.7000 0.6700 0.6762 43,741 -0.01(-1.05%)
Apr 25, 2023 0.6900 0.7000 0.6700 0.6834 73,593 -0.01(-1.17%)
Apr 24, 2023 0.6800 0.6915 0.6500 0.6915 117,544 -0.01(-1.21%)
Apr 21, 2023 0.7250 0.7250 0.6744 0.7000 55,838 -0.02(-2.78%)
Apr 20, 2023 0.7700 0.7700 0.6700 0.7200 132,027 -0.07(-8.28%)
Apr 19, 2023 0.8200 0.8372 0.7800 0.7850 126,519 -0.03(-3.68%)
Apr 18, 2023 0.7900 0.8150 0.7800 0.8150 168,348 +0.05(+7.24%)
Apr 17, 2023 0.7200 0.7620 0.7200 0.7600 163,684 +0.07(+9.75%)
Apr 14, 2023 0.7100 0.7106 0.6800 0.6925 46,593 -0.01(-1.90%)
Apr 13, 2023 0.7275 0.7700 0.6815 0.7059 183,755 -0.01(-1.69%)
Apr 12, 2023 0.6648 0.7200 0.6600 0.7180 215,143 +0.05(+7.97%)
Apr 11, 2023 0.6450 0.6700 0.6400 0.6650 80,600 +0.02(+3.23%)
Apr 10, 2023 0.6014 0.6577 0.6014 0.6442 125,008 +0.03(+4.75%)
Apr 06, 2023 0.6200 0.6352 0.6050 0.6150 116,468 -0.01(-0.81%)
Apr 05, 2023 0.5800 0.6200 0.5755 0.6200 85,733 +0.02(+3.33%)
Apr 04, 2023 0.6100 0.6200 0.5800 0.6000 137,194 -0.01(-1.62%)
Apr 03, 2023 0.6700 0.6700 0.6000 0.6099 239,143 -0.05(-7.31%)
Mar 31, 2023 0.7000 0.7000 0.6550 0.6580 202,924 -0.04(-6.00%)
Mar 30, 2023 0.7300 0.7299 0.6900 0.7000 361,914 -0.02(-2.78%)
Mar 29, 2023 0.7000 0.7200 0.6950 0.7200 165,387 +0.03(+3.85%)
Mar 28, 2023 0.8226 0.8500 0.6600 0.6933 1,083,452 -0.06(-8.54%)
Mar 27, 2023 0.6790 0.7600 0.6400 0.7580 321,858 +0.06(+8.29%)
Mar 24, 2023 0.7180 0.7180 0.6700 0.7000 115,892 -0.02(-2.76%)
Mar 23, 2023 0.7300 0.7450 0.6700 0.7199 201,772 -0.00(-0.57%)
Mar 22, 2023 0.7200 0.8809 0.6749 0.7240 787,158 +0.04(+5.68%)
Mar 21, 2023 0.6000 0.6999 0.5911 0.6851 251,104 +0.11(+18.10%)
Mar 20, 2023 0.6559 0.6700 0.5687 0.5801 407,153 -0.08(-12.11%)
Mar 17, 2023 0.7100 0.7300 0.6481 0.6600 219,338 -0.04(-5.71%)
Mar 16, 2023 0.6881 0.7200 0.6487 0.7000 392,598 -0.01(-1.41%)
Mar 15, 2023 0.8400 0.8366 0.6110 0.7100 1,107,739 -0.16(-18.25%)
Mar 14, 2023 1.250 1.250 0.8550 0.8685 2,037,175 -0.23(-21.05%)
Mar 13, 2023 1.170 1.180 1.060 1.100 176,761 -0.08(-6.78%)
Mar 10, 2023 1.160 1.200 1.100 1.180 139,916 +0.03(+2.61%)
Mar 09, 2023 1.170 1.198 1.100 1.150 110,556 -0.02(-1.71%)
Mar 08, 2023 1.230 1.246 1.150 1.170 113,964 -0.04(-3.31%)
Mar 07, 2023 1.290 1.317 1.150 1.210 126,350 -0.09(-6.92%)
Mar 06, 2023 1.310 1.328 1.240 1.300 105,003 -0.01(-0.76%)
Mar 03, 2023 1.290 1.330 1.270 1.310 67,173 +0.01(+0.77%)
Mar 02, 2023 1.330 1.370 1.260 1.300 114,244 -0.02(-1.52%)
Mar 01, 2023 1.430 1.432 1.300 1.320 133,116 -0.10(-7.04%)
Feb 28, 2023 1.410 1.430 1.370 1.420 60,247 +0.06(+4.41%)
Feb 27, 2023 1.390 1.450 1.340 1.360 59,397 -0.03(-2.16%)
Feb 24, 2023 1.450 1.450 1.360 1.390 104,429 -0.05(-3.47%)
Feb 23, 2023 1.440 1.470 1.350 1.440 150,761 -0.01(-0.69%)
Feb 22, 2023 1.480 1.510 1.420 1.450 97,341 -0.03(-2.03%)
Feb 21, 2023 1.550 1.580 1.430 1.480 183,345 -0.07(-4.52%)
Feb 17, 2023 1.540 1.670 1.450 1.550 138,463 +0.00(+0.00%)
Feb 16, 2023 1.550 1.590 1.500 1.550 108,955 -0.04(-2.52%)
Feb 15, 2023 1.600 1.620 1.540 1.590 87,863 -0.02(-1.24%)
Feb 14, 2023 1.660 1.740 1.520 1.610 248,737 -0.07(-4.17%)
Feb 13, 2023 1.780 1.780 1.650 1.680 138,737 -0.08(-4.55%)
Feb 10, 2023 1.820 1.855 1.700 1.760 194,423 -0.08(-4.35%)
Feb 09, 2023 2.030 2.030 1.800 1.840 164,608 -0.10(-5.15%)
Feb 08, 2023 2.080 2.080 1.850 1.940 160,985 -0.09(-4.43%)
Feb 07, 2023 2.020 2.070 1.860 2.030 315,551 +0.01(+0.50%)
Feb 06, 2023 2.120 2.120 1.960 2.020 177,722 -0.06(-2.88%)
Feb 03, 2023 2.210 2.240 2.040 2.080 108,679 -0.12(-5.45%)
Feb 02, 2023 2.160 2.300 2.050 2.200 171,116 +0.08(+3.77%)
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.