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 (%)
Feb 28, 2018 1.900 1.900 1.800 1.800 252,508 -0.10(-5.26%)
Feb 27, 2018 1.900 1.900 1.825 1.900 140,698 +0.00(+0.00%)
Feb 26, 2018 1.800 1.900 1.751 1.900 382,075 +0.10(+5.56%)
Feb 23, 2018 1.900 1.900 1.750 1.800 338,461 -0.05(-2.70%)
Feb 22, 2018 1.900 1.900 1.850 1.850 226,160 -0.02(-1.33%)
Feb 21, 2018 1.900 2.000 1.850 1.875 376,331 +0.00(+0.00%)
Feb 20, 2018 1.900 1.900 1.875 1.875 141,024 -0.02(-1.32%)
Feb 16, 2018 1.900 1.900 1.900 0 +0.15(+8.57%)
Feb 15, 2018 1.800 1.850 1.750 1.750 332,136 +0.00(+0.00%)
Feb 14, 2018 1.750 1.800 1.750 1.750 219,639 +0.02(+1.45%)
Feb 13, 2018 1.700 1.750 1.700 1.725 238,020 +0.03(+1.47%)
Feb 12, 2018 1.700 1.750 1.700 1.700 239,042 +0.00(+0.00%)
Feb 09, 2018 1.850 1.850 1.700 1.700 1,315,118 -0.15(-8.11%)
Feb 08, 2018 1.850 1.875 1.800 1.850 377,833 +0.00(+0.00%)
Feb 07, 2018 1.850 1.850 1.805 1.850 158,890 +0.05(+2.78%)
Feb 06, 2018 1.850 1.900 1.800 1.800 571,036 -0.05(-2.70%)
Feb 05, 2018 1.900 1.925 1.850 1.850 512,841 -0.05(-2.63%)
Feb 02, 2018 1.950 1.955 1.900 1.900 358,828 -0.05(-2.56%)
Feb 01, 2018 1.950 2.050 1.900 1.950 529,915 +0.05(+2.63%)
Jan 31, 2018 1.950 2.000 1.900 1.900 627,807 -0.05(-2.56%)
Jan 30, 2018 2.000 2.025 2.000 1.950 339,043 -0.07(-3.70%)
Jan 29, 2018 2.000 2.050 2.000 2.025 251,483 -0.02(-1.22%)
Jan 26, 2018 2.050 2.050 2.000 2.050 227,427 +0.00(+0.00%)
Jan 25, 2018 2.000 2.045 2.000 2.050 210,214 +0.02(+1.23%)
Jan 24, 2018 2.050 2.085 2.000 2.025 371,261 -0.02(-1.22%)
Jan 23, 2018 2.000 2.050 2.000 2.050 259,314 +0.05(+2.50%)
Jan 22, 2018 2.050 2.050 2.000 2.000 220,277 -0.05(-2.44%)
Jan 19, 2018 2.050 2.050 2.000 2.050 160,081 +0.02(+1.23%)
Jan 18, 2018 2.050 2.050 2.015 2.025 195,097 -0.02(-1.22%)
Jan 17, 2018 2.050 2.100 2.000 2.050 269,759 -0.03(-1.20%)
Jan 16, 2018 2.150 2.150 2.050 2.075 508,011 -0.07(-3.49%)
Jan 12, 2018 2.150 2.150 2.150 0 +0.00(+0.00%)
Jan 11, 2018 2.100 2.150 2.100 2.150 323,460 +0.00(+0.00%)
Jan 10, 2018 2.150 2.200 2.150 2.150 330,524 -0.05(-2.27%)
Jan 09, 2018 2.150 2.200 2.125 2.200 263,034 +0.08(+3.53%)
Jan 08, 2018 2.150 2.200 2.100 2.125 720,818 -0.05(-2.30%)
Jan 05, 2018 2.100 2.200 2.055 2.175 778,315 +0.12(+6.10%)
Jan 04, 2018 2.100 2.125 2.050 2.050 327,655 -0.05(-2.38%)
Jan 03, 2018 2.050 2.125 2.050 2.100 484,082 +0.05(+2.44%)
Jan 02, 2018 2.050 2.100 2.000 2.050 493,815 +0.02(+1.23%)
Dec 29, 2017 2.025 2.025 2.025 0 +0.07(+3.85%)
Dec 28, 2017 2.000 2.025 1.900 1.950 932,373 -0.05(-2.50%)
Dec 27, 2017 2.050 2.100 2.000 2.000 441,389 -0.02(-1.23%)
Dec 26, 2017 2.000 2.050 2.000 2.025 360,088 -0.05(-2.41%)
Dec 22, 2017 2.050 2.100 2.050 2.075 256,650 -0.02(-1.19%)
Dec 21, 2017 2.100 2.150 2.050 2.100 396,929 +0.00(+0.00%)
Dec 20, 2017 2.100 2.150 2.075 2.100 264,571 +0.00(+0.00%)
Dec 19, 2017 2.050 2.150 2.050 2.100 356,275 +0.02(+1.20%)
Dec 18, 2017 2.050 2.150 2.005 2.075 389,069 +0.03(+1.22%)
Dec 15, 2017 1.950 2.100 1.950 2.050 354,236 +0.10(+5.13%)
Dec 14, 2017 2.000 2.100 1.950 1.950 695,789 -0.05(-2.50%)
Dec 13, 2017 1.950 2.050 1.950 2.000 508,072 +0.04(+1.91%)
Dec 12, 2017 2.150 2.200 1.950 1.962 867,010 -0.16(-7.65%)
Dec 11, 2017 2.150 2.150 2.100 2.125 292,703 +0.02(+1.19%)
Dec 08, 2017 2.150 2.200 2.100 2.100 407,349 -0.05(-2.33%)
Dec 07, 2017 2.200 2.200 2.150 2.150 238,035 -0.10(-4.44%)
Dec 06, 2017 2.200 2.250 2.100 2.250 647,274 +0.05(+2.27%)
Dec 05, 2017 2.200 2.200 2.100 2.200 446,498 +0.00(+0.00%)
Dec 04, 2017 2.350 2.350 2.200 2.200 1,019,667 -0.05(-2.22%)
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.