Acelrx Pharmaceutica (NQ: ACRX )

0.4888 USD -0.0165 (-3.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 3.420 3.440 3.290 3.370 1,685,200 -0.07(-2.03%)
Nov 29, 2018 3.360 3.490 3.330 3.440 1,557,932 +0.08(+2.38%)
Nov 28, 2018 3.420 3.460 3.230 3.360 2,255,625 -0.08(-2.33%)
Nov 27, 2018 3.630 3.640 3.420 3.440 2,178,368 -0.26(-7.03%)
Nov 26, 2018 3.720 3.780 3.550 3.700 2,135,191 +0.07(+1.93%)
Nov 23, 2018 3.440 3.790 3.440 3.630 2,311,400 +0.17(+4.91%)
Nov 21, 2018 3.460 3.460 3.460 0 +0.07(+2.06%)
Nov 20, 2018 3.170 3.580 3.070 3.390 5,224,447 +0.34(+11.15%)
Nov 19, 2018 2.960 3.170 2.910 3.050 2,893,549 +0.12(+4.10%)
Nov 16, 2018 2.820 2.940 2.780 2.930 2,302,300 +0.09(+3.17%)
Nov 15, 2018 2.930 3.070 2.750 2.840 3,410,910 -0.16(-5.33%)
Nov 14, 2018 3.140 3.190 2.920 3.000 3,312,215 -0.16(-5.06%)
Nov 13, 2018 3.280 3.340 3.080 3.160 3,943,548 -0.09(-2.77%)
Nov 12, 2018 3.300 3.400 3.220 3.250 2,645,677 -0.03(-0.91%)
Nov 09, 2018 3.270 3.380 3.180 3.280 12,864,400 -0.63(-16.11%)
Nov 08, 2018 3.650 4.110 3.520 3.910 3,604,078 +0.36(+10.14%)
Nov 07, 2018 3.930 3.990 3.510 3.550 5,402,800 -0.35(-8.97%)
Nov 06, 2018 4.130 4.150 3.800 3.900 5,073,302 -0.37(-8.67%)
Nov 05, 2018 4.880 4.880 4.050 4.270 11,298,769 -0.53(-11.04%)
Nov 02, 2018 4.120 5.050 3.930 4.800 20,202,800 +0.65(+15.66%)
Nov 01, 2018 4.200 4.390 4.090 4.150 2,567,081 +0.01(+0.24%)
Oct 31, 2018 3.900 4.210 3.760 4.140 2,314,339 +0.25(+6.43%)
Oct 30, 2018 3.910 3.990 3.770 3.890 1,519,584 -0.05(-1.27%)
Oct 29, 2018 4.130 4.130 3.870 3.940 2,150,524 -0.07(-1.75%)
Oct 26, 2018 3.980 4.060 3.800 4.010 1,564,600 +0.06(+1.52%)
Oct 25, 2018 4.320 4.400 3.800 3.950 3,185,840 -0.36(-8.35%)
Oct 24, 2018 4.290 4.460 4.150 4.310 3,202,400 +0.16(+3.86%)
Oct 23, 2018 3.920 4.300 3.780 4.150 3,557,057 +0.40(+10.67%)
Oct 22, 2018 3.580 3.940 3.500 3.750 1,862,129 +0.12(+3.31%)
Oct 19, 2018 4.130 4.170 3.530 3.630 5,549,400 -0.52(-12.53%)
Oct 18, 2018 4.140 4.250 3.950 4.150 2,109,961 -0.03(-0.72%)
Oct 17, 2018 3.800 4.200 3.720 4.180 3,755,523 +0.21(+5.29%)
Oct 16, 2018 4.050 4.200 3.670 3.970 6,798,506 -0.32(-7.46%)
Oct 15, 2018 4.770 5.030 4.010 4.290 22,476,179 -0.63(-12.80%)
Oct 12, 2018 3.980 3.980 4.920 2,310,298 +0.94(+23.62%)
Oct 11, 2018 3.650 4.060 3.110 3.980 13,177,453 +0.38(+10.56%)
Oct 10, 2018 2.480 3.930 2.430 3.600 30,417,359 +0.95(+35.85%)
Oct 09, 2018 2.900 2.960 2.650 2.650 4,552,994 -0.34(-11.37%)
Oct 08, 2018 3.120 3.200 2.810 2.990 3,271,229 +0.08(+2.75%)
Oct 05, 2018 3.080 3.150 2.840 2.910 2,114,800 -0.18(-5.83%)
Oct 04, 2018 3.320 3.330 2.980 3.090 2,369,314 -0.22(-6.65%)
Oct 03, 2018 3.370 3.480 3.140 3.310 1,426,286 -0.07(-2.07%)
Oct 02, 2018 3.790 3.810 2.700 3.380 6,015,472 -0.44(-11.52%)
Oct 01, 2018 3.890 4.000 3.750 3.820 1,895,222 -0.03(-0.78%)
Sep 28, 2018 4.050 4.050 3.850 3.850 933,000 -0.20(-4.94%)
Sep 27, 2018 4.100 4.200 3.900 4.050 1,962,626 +0.00(+0.00%)
Sep 26, 2018 4.150 4.250 3.900 4.050 1,637,780 -0.10(-2.41%)
Sep 25, 2018 4.600 4.700 3.900 4.150 2,420,797 -0.45(-9.78%)
Sep 24, 2018 4.000 4.700 3.900 4.600 3,726,376 +0.65(+16.46%)
Sep 21, 2018 3.750 3.950 3.670 3.950 1,526,500 +0.25(+6.76%)
Sep 20, 2018 3.700 3.780 3.700 3.700 386,634 +0.00(+0.00%)
Sep 19, 2018 3.750 3.750 3.650 3.700 642,746 -0.05(-1.33%)
Sep 18, 2018 3.500 3.750 3.500 3.750 974,005 +0.30(+8.70%)
Sep 17, 2018 3.400 3.550 3.400 3.450 730,800 +0.05(+1.47%)
Sep 14, 2018 3.400 3.500 3.400 3.400 662,300 +0.00(+0.00%)
Sep 13, 2018 3.300 3.450 3.300 3.400 639,934 +0.10(+3.03%)
Sep 12, 2018 3.250 3.300 3.200 3.300 370,096 +0.05(+1.54%)
Sep 11, 2018 3.300 3.300 3.200 3.250 487,367 +0.00(+0.00%)
Sep 10, 2018 3.250 3.300 3.200 3.250 350,185 +0.00(+0.00%)
Sep 07, 2018 3.200 3.250 3.150 3.250 191,700 +0.05(+1.56%)
Sep 06, 2018 3.250 3.300 3.100 3.200 465,123 -0.05(-1.54%)
Sep 05, 2018 3.300 3.400 3.200 3.250 563,648 -0.05(-1.52%)
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.