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 (%)
Nov 30, 2017 2.200 2.200 2.100 2.175 473,773 +0.02(+1.16%)
Nov 29, 2017 2.200 2.200 2.100 2.150 590,520 -0.05(-2.27%)
Nov 28, 2017 2.200 2.225 2.150 2.200 299,377 +0.00(+0.00%)
Nov 27, 2017 2.200 2.250 2.150 2.200 713,677 -0.05(-2.22%)
Nov 24, 2017 2.150 2.250 2.100 2.250 658,149 +0.12(+5.88%)
Nov 22, 2017 2.050 2.150 2.050 2.125 489,311 +0.05(+2.41%)
Nov 21, 2017 2.100 2.111 2.050 2.075 299,571 -0.07(-3.49%)
Nov 20, 2017 2.100 2.150 2.075 2.150 583,252 +0.07(+3.61%)
Nov 17, 2017 2.100 2.150 2.050 2.075 687,350 +0.03(+1.22%)
Nov 16, 2017 1.900 2.150 1.900 2.050 2,028,210 +0.15(+7.89%)
Nov 15, 2017 1.950 1.975 1.850 1.900 1,174,683 +0.05(+2.70%)
Nov 14, 2017 1.950 1.950 1.850 1.850 517,885 -0.05(-2.63%)
Nov 13, 2017 1.950 2.000 1.850 1.900 682,182 -0.08(-3.80%)
Nov 10, 2017 1.900 2.000 1.850 1.975 949,905 +0.03(+1.28%)
Nov 09, 2017 1.950 2.000 1.900 1.950 471,023 +0.00(+0.00%)
Nov 08, 2017 1.850 1.950 1.850 1.950 599,600 +0.05(+2.63%)
Nov 07, 2017 1.900 1.950 1.850 1.900 863,235 -0.03(-1.30%)
Nov 06, 2017 1.950 2.000 1.850 1.925 1,109,417 -0.05(-2.53%)
Nov 03, 2017 1.950 2.000 1.950 1.975 437,450 -0.02(-1.25%)
Nov 02, 2017 2.050 2.050 1.950 2.000 442,603 +0.00(+0.00%)
Nov 01, 2017 1.900 2.050 1.900 2.000 858,306 +0.10(+5.26%)
Oct 31, 2017 1.900 1.950 1.850 1.900 535,307 +0.05(+2.70%)
Oct 30, 2017 1.900 1.950 1.800 1.850 537,738 +0.00(+0.00%)
Oct 27, 2017 1.850 1.900 1.800 1.850 457,867 +0.05(+2.78%)
Oct 26, 2017 1.950 1.950 1.800 1.800 980,118 -0.12(-6.49%)
Oct 25, 2017 2.000 2.050 1.900 1.925 602,931 -0.07(-3.75%)
Oct 24, 2017 2.000 2.050 1.850 2.000 1,133,560 -0.02(-1.23%)
Oct 23, 2017 2.200 2.200 1.900 2.025 2,461,968 +0.02(+1.25%)
Oct 20, 2017 1.950 2.000 1.900 2.000 2,456,465 +0.25(+14.29%)
Oct 19, 2017 1.750 1.800 1.550 1.750 3,229,152 +0.00(+0.00%)
Oct 18, 2017 1.750 1.750 1.700 1.750 1,644,846 +0.00(+0.00%)
Oct 17, 2017 1.900 1.950 1.700 1.750 4,360,231 -0.20(-10.26%)
Oct 16, 2017 2.100 2.150 1.925 1.950 5,320,946 -0.18(-8.24%)
Oct 13, 2017 2.200 2.250 2.110 2.125 5,436,250 -0.02(-1.16%)
Oct 12, 2017 2.100 2.475 2.000 2.150 24,257,868 -3.20(-59.81%)
Oct 11, 2017 5.500 5.300 5.350 6,606,556 -0.15(-2.73%)
Oct 10, 2017 5.300 5.600 5.150 5.500 6,803,361 +0.30(+5.77%)
Oct 09, 2017 5.200 5.400 5.100 5.200 3,144,171 +0.10(+1.96%)
Oct 06, 2017 5.100 5.190 5.000 5.100 2,594,486 +0.05(+0.99%)
Oct 05, 2017 5.300 5.350 5.000 5.050 1,666,791 -0.17(-3.35%)
Oct 04, 2017 5.450 5.450 4.900 5.225 2,989,293 -0.28(-5.00%)
Oct 03, 2017 5.750 5.750 5.200 5.500 3,881,259 +0.00(+0.00%)
Oct 02, 2017 4.900 5.600 4.850 5.500 4,572,705 +0.90(+19.57%)
Sep 29, 2017 4.400 4.650 4.300 4.600 1,581,165 +0.25(+5.75%)
Sep 28, 2017 4.350 4.500 4.225 4.350 1,068,880 -0.05(-1.14%)
Sep 27, 2017 4.300 4.450 4.150 4.400 1,775,490 +0.15(+3.53%)
Sep 26, 2017 4.050 4.700 4.000 4.250 4,445,842 +0.35(+8.97%)
Sep 25, 2017 3.350 3.950 3.321 3.900 3,814,264 +0.55(+16.42%)
Sep 22, 2017 3.200 3.350 3.150 3.350 820,336 +0.15(+4.69%)
Sep 21, 2017 3.250 3.250 3.150 3.200 1,818,745 +0.00(+0.00%)
Sep 20, 2017 3.250 3.300 3.200 3.200 1,168,358 +0.00(+0.00%)
Sep 19, 2017 3.250 3.300 3.200 3.200 900,867 +0.00(+0.00%)
Sep 18, 2017 3.150 3.250 3.150 3.200 1,232,846 +0.10(+3.23%)
Sep 15, 2017 3.000 3.150 2.950 3.100 1,116,705 +0.10(+3.33%)
Sep 14, 2017 3.150 3.200 3.000 3.000 1,914,025 -0.15(-4.76%)
Sep 13, 2017 3.200 3.250 3.150 3.150 1,333,786 -0.10(-3.08%)
Sep 12, 2017 3.300 3.300 3.200 3.250 901,206 +0.05(+1.56%)
Sep 11, 2017 3.350 3.390 3.150 3.200 1,051,764 -0.10(-3.03%)
Sep 08, 2017 3.200 3.450 3.200 3.300 2,396,279 +0.05(+1.54%)
Sep 07, 2017 3.250 3.250 3.120 3.250 548,023 +0.00(+0.00%)
Sep 06, 2017 3.400 3.400 3.200 3.250 683,167 -0.05(-1.52%)
Sep 05, 2017 3.250 3.325 3.150 3.300 818,918 +0.05(+1.54%)
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.