Skip to main content

Acelrx Pharmaceutica (NQ: ACRX )

1.990 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.100 2.140 1.950 1.990 211,164 +0.00(+0.00%)
Jan 26, 2023 2.090 2.150 1.990 1.990 234,430 -0.11(-5.24%)
Jan 25, 2023 2.170 2.170 2.040 2.100 92,031 -0.04(-1.87%)
Jan 24, 2023 2.200 2.250 2.010 2.140 369,548 -0.04(-1.83%)
Jan 23, 2023 2.220 2.310 2.100 2.180 167,668 -0.06(-2.68%)
Jan 20, 2023 2.300 2.520 2.180 2.240 164,257 -0.06(-2.61%)
Jan 19, 2023 2.350 2.470 2.240 2.300 68,652 -0.09(-3.77%)
Jan 18, 2023 2.540 2.750 2.300 2.390 162,234 -0.19(-7.36%)
Jan 17, 2023 2.610 2.670 2.530 2.580 76,324 -0.01(-0.39%)
Jan 13, 2023 2.460 2.780 2.460 2.590 203,408 +0.09(+3.60%)
Jan 12, 2023 2.290 2.610 2.243 2.500 330,796 +0.23(+10.13%)
Jan 11, 2023 2.260 2.350 2.150 2.270 126,623 +0.03(+1.34%)
Jan 10, 2023 2.150 2.330 2.150 2.240 124,678 +0.06(+2.75%)
Jan 09, 2023 2.190 2.260 2.140 2.180 99,782 +0.00(+0.00%)
Jan 06, 2023 2.300 2.350 2.130 2.180 198,996 -0.10(-4.39%)
Jan 05, 2023 2.150 2.350 2.120 2.280 183,197 +0.13(+6.05%)
Jan 04, 2023 2.230 2.300 2.110 2.150 138,752 -0.07(-3.15%)
Jan 03, 2023 2.300 2.370 2.150 2.220 219,710 -0.04(-1.77%)
Dec 30, 2022 2.080 2.340 2.080 2.260 142,121 +0.13(+6.10%)
Dec 29, 2022 1.990 2.310 1.990 2.130 316,663 +0.15(+7.58%)
Dec 28, 2022 1.990 2.010 1.900 1.980 126,924 -0.02(-1.00%)
Dec 27, 2022 1.990 2.080 1.910 2.000 343,702 -0.07(-3.38%)
Dec 23, 2022 2.290 2.450 1.990 2.070 246,208 -0.21(-9.21%)
Dec 22, 2022 2.070 2.290 1.930 2.280 249,346 +0.20(+9.62%)
Dec 21, 2022 2.170 2.260 1.920 2.080 186,504 -0.08(-3.70%)
Dec 20, 2022 2.150 2.280 2.100 2.160 82,042 -0.04(-1.82%)
Dec 19, 2022 2.400 2.490 2.138 2.200 108,161 -0.19(-7.95%)
Dec 16, 2022 2.370 2.400 2.280 2.390 105,069 -0.02(-0.83%)
Dec 15, 2022 2.450 2.590 2.280 2.410 117,672 -0.11(-4.37%)
Dec 14, 2022 2.490 2.600 2.410 2.520 165,766 +0.12(+5.00%)
Dec 13, 2022 2.630 2.640 2.260 2.400 180,904 +0.16(+7.14%)
Dec 12, 2022 2.180 2.380 2.150 2.240 217,955 +0.14(+6.67%)
Dec 09, 2022 1.900 2.100 1.880 2.100 92,139 +0.20(+10.53%)
Dec 08, 2022 1.870 2.070 1.855 1.900 140,119 +0.02(+1.06%)
Dec 07, 2022 1.970 2.090 1.850 1.880 145,770 -0.13(-6.47%)
Dec 06, 2022 2.160 2.200 1.950 2.010 129,366 -0.19(-8.64%)
Dec 05, 2022 2.250 2.290 2.160 2.200 42,812 -0.04(-1.79%)
Dec 02, 2022 2.220 2.300 2.199 2.240 59,450 +0.05(+2.28%)
Dec 01, 2022 2.340 2.440 2.150 2.190 448,118 -0.20(-8.37%)
Nov 30, 2022 2.390 2.400 2.250 2.390 132,772 +0.00(+0.00%)
Nov 29, 2022 2.370 2.440 2.310 2.390 49,894 +0.01(+0.42%)
Nov 28, 2022 2.350 2.460 2.335 2.380 65,580 +0.03(+1.28%)
Nov 25, 2022 2.280 2.390 2.210 2.350 34,985 +0.07(+3.07%)
Nov 23, 2022 2.220 2.330 2.160 2.280 73,551 +0.07(+3.17%)
Nov 22, 2022 2.270 2.390 2.140 2.210 188,274 -0.05(-2.21%)
Nov 21, 2022 2.330 2.510 2.180 2.260 328,576 -0.13(-5.44%)
Nov 18, 2022 2.410 2.480 2.250 2.390 433,633 -0.03(-1.24%)
Nov 17, 2022 2.380 2.490 2.250 2.420 173,376 +0.00(+0.00%)
Nov 16, 2022 2.580 2.600 2.320 2.420 137,343 -0.10(-3.97%)
Nov 15, 2022 2.310 2.980 2.264 2.520 345,930 +0.09(+3.70%)
Nov 14, 2022 2.170 2.430 2.060 2.430 273,239 +0.37(+17.96%)
Nov 11, 2022 2.070 2.210 1.970 2.060 186,457 +0.01(+0.49%)
Nov 10, 2022 1.790 2.050 1.784 2.050 110,216 +0.27(+15.17%)
Nov 09, 2022 1.970 2.030 1.760 1.780 170,944 -0.19(-9.64%)
Nov 08, 2022 2.160 2.200 1.940 1.970 129,610 -0.16(-7.73%)
Nov 07, 2022 1.970 2.280 1.910 2.135 186,666 +0.19(+10.05%)
Nov 04, 2022 2.240 2.250 1.940 1.940 167,615 -0.29(-13.00%)
Nov 03, 2022 2.210 2.300 2.200 2.230 63,477 -0.04(-1.76%)
Nov 02, 2022 2.420 2.480 2.231 2.270 126,922 -0.20(-8.10%)
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.