Acelrx Pharmaceutica (NQ: ACRX )

0.6522 USD -0.0248 (-3.66%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 0.6770 0.6800 0.6200 0.6522 621,457 -0.02(-3.66%)
Nov 24, 2021 0.6660 0.6850 0.6501 0.6770 608,299 +0.02(+2.73%)
Nov 23, 2021 0.7100 0.7100 0.6745 0.6590 941,620 -0.04(-5.22%)
Nov 22, 2021 0.7300 0.7300 0.6900 0.6953 1,044,200 -0.02(-3.32%)
Nov 19, 2021 0.6900 0.7490 0.6700 0.7192 1,693,641 +0.04(+6.00%)
Nov 18, 2021 0.7131 0.6785 0.6660 0.6785 1,276,793 -0.01(-2.09%)
Nov 17, 2021 0.6901 0.7200 0.6900 0.6930 1,057,834 -0.02(-2.38%)
Nov 16, 2021 0.7630 0.7630 0.6810 0.7099 2,417,521 -0.04(-4.85%)
Nov 15, 2021 0.7800 0.8150 0.7302 0.7461 2,693,563 -0.05(-6.08%)
Nov 12, 2021 0.8100 0.8282 0.7700 0.7944 1,581,665 -0.00(-0.28%)
Nov 11, 2021 0.8150 0.8200 0.7800 0.7966 995,342 -0.01(-1.45%)
Nov 10, 2021 0.8400 0.8010 0.8083 712,731 -0.04(-4.23%)
Nov 09, 2021 0.8600 0.8800 0.8311 0.8440 656,662 -0.02(-1.86%)
Nov 08, 2021 0.8500 0.8801 0.8490 0.8600 592,128 -0.00(-0.12%)
Nov 05, 2021 0.8600 0.8960 0.8600 0.8610 656,426 -0.00(-0.24%)
Nov 04, 2021 0.8811 0.8890 0.8521 0.8631 639,183 -0.03(-3.01%)
Nov 03, 2021 0.9000 0.9100 0.8771 0.8899 599,791 -0.01(-1.56%)
Nov 02, 2021 0.8900 0.9100 0.8750 0.9040 1,026,248 +0.04(+4.39%)
Nov 01, 2021 0.9200 0.8955 0.8500 0.8660 1,054,797 -0.01(-1.59%)
Oct 29, 2021 0.8850 0.9100 0.8707 0.8800 567,081 -0.01(-0.61%)
Oct 28, 2021 0.9100 0.9200 0.8770 0.8854 897,899 -0.02(-2.70%)
Oct 27, 2021 0.9200 0.9497 0.9036 0.9100 743,597 +0.00(+0.13%)
Oct 26, 2021 0.9000 0.9088 624,371 +0.01(+1.54%)
Oct 25, 2021 0.9100 0.9311 0.8889 0.8950 828,148 -0.02(-1.97%)
Oct 22, 2021 0.9600 0.9624 0.9000 0.9130 1,566,949 -0.05(-5.18%)
Oct 21, 2021 0.9800 1.010 0.9600 0.9629 824,252 -0.02(-1.96%)
Oct 20, 2021 1.000 1.010 0.9800 0.9822 760,421 -0.02(-1.78%)
Oct 19, 2021 1.010 1.010 1.000 1.000 449,242 +0.00(+0.00%)
Oct 18, 2021 1.020 1.030 1.000 1.000 387,775 -0.02(-1.96%)
Oct 15, 2021 1.040 1.040 1.010 1.020 679,261 +0.01(+0.99%)
Oct 14, 2021 1.030 1.050 1.010 1.010 809,134 -0.01(-0.98%)
Oct 13, 2021 1.020 1.045 1.010 1.020 589,681 +0.00(+0.00%)
Oct 12, 2021 1.010 1.030 1.000 1.020 400,022 +0.00(+0.00%)
Oct 11, 2021 0.9900 1.020 0.9800 1.020 658,823 +0.03(+2.82%)
Oct 08, 2021 0.9300 1.020 0.9100 0.9920 1,039,168 -0.01(-0.80%)
Oct 07, 2021 1.020 1.020 1.000 1.000 624,803 -0.02(-1.96%)
Oct 06, 2021 1.020 1.040 1.000 1.020 923,302 +0.00(+0.00%)
Oct 05, 2021 1.020 1.036 1.010 1.020 569,465 +0.02(+2.00%)
Oct 04, 2021 1.000 1.028 1.000 1.000 530,504 -0.01(-0.99%)
Oct 01, 2021 1.010 1.040 1.010 1.010 821,196 -0.01(-0.98%)
Sep 30, 2021 1.030 1.040 1.000 1.020 682,748 -0.01(-0.97%)
Sep 29, 2021 1.040 1.080 1.020 1.030 408,516 -0.01(-0.96%)
Sep 28, 2021 1.050 1.080 1.040 1.040 569,107 -0.03(-2.80%)
Sep 27, 2021 1.070 1.080 1.040 1.070 584,895 +0.01(+0.94%)
Sep 24, 2021 1.010 1.060 1.010 1.060 516,152 +0.04(+3.92%)
Sep 23, 2021 1.050 1.050 1.010 1.020 564,701 -0.01(-0.97%)
Sep 22, 2021 1.030 1.040 1.000 1.030 441,724 +0.02(+1.98%)
Sep 21, 2021 1.000 1.020 0.9900 1.010 672,504 +0.01(+1.00%)
Sep 20, 2021 0.9900 1.020 0.9726 1.000 874,604 -0.02(-1.96%)
Sep 17, 2021 1.000 1.030 1.000 1.020 694,753 +0.00(+0.00%)
Sep 16, 2021 1.020 1.020 0.9900 1.020 716,264 +0.00(+0.00%)
Sep 15, 2021 1.010 1.020 0.9711 1.020 809,279 +0.02(+2.00%)
Sep 14, 2021 1.030 1.050 0.9800 1.000 840,396 -0.04(-3.85%)
Sep 13, 2021 1.010 1.040 1.000 1.040 834,318 +0.02(+1.96%)
Sep 10, 2021 1.040 1.070 1.010 1.020 865,606 -0.03(-2.86%)
Sep 09, 2021 1.030 1.070 1.030 1.050 684,214 +0.01(+0.96%)
Sep 08, 2021 1.040 1.050 1.030 1.040 547,204 -0.01(-0.95%)
Sep 07, 2021 1.060 1.070 1.030 1.050 845,944 +0.00(+0.00%)
Sep 03, 2021 1.100 1.100 1.050 1.050 666,669 -0.04(-3.67%)
Sep 02, 2021 1.080 1.110 1.080 1.090 466,509 +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.