Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

0.8600 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, 2023 0.7124 0.7399 0.6921 0.7350 56,580 +0.05(+7.30%)
Nov 29, 2023 0.7000 0.7134 0.6700 0.6850 148,315 -0.03(-4.70%)
Nov 28, 2023 0.7400 0.7990 0.6700 0.7188 157,016 -0.02(-2.86%)
Nov 27, 2023 0.7000 0.7800 0.6611 0.7400 254,037 +0.05(+7.26%)
Nov 24, 2023 0.6200 0.6946 0.6103 0.6899 71,740 +0.05(+7.81%)
Nov 22, 2023 0.6150 0.6489 0.6100 0.6399 119,163 +0.03(+4.90%)
Nov 21, 2023 0.5200 0.6500 0.5001 0.6100 286,035 +0.11(+21.76%)
Nov 20, 2023 0.4952 0.5190 0.4901 0.5010 114,104 +0.01(+1.25%)
Nov 17, 2023 0.4900 0.5198 0.4603 0.4948 43,420 +0.02(+3.13%)
Nov 16, 2023 0.4902 0.5000 0.4553 0.4798 50,664 -0.00(-0.25%)
Nov 15, 2023 0.4640 0.4999 0.4502 0.4810 72,937 +0.02(+3.66%)
Nov 14, 2023 0.4500 0.4999 0.4250 0.4640 138,213 -0.00(-0.17%)
Nov 13, 2023 0.4630 0.4700 0.4406 0.4648 68,734 +0.00(+0.39%)
Nov 10, 2023 0.4600 0.4800 0.4434 0.4630 68,831 -0.01(-1.49%)
Nov 09, 2023 0.5355 0.5355 0.4600 0.4700 285,341 -0.06(-11.34%)
Nov 08, 2023 0.5300 0.5518 0.4800 0.5301 227,460 +0.01(+1.81%)
Nov 07, 2023 0.5600 0.5647 0.5100 0.5207 89,089 +0.02(+4.12%)
Nov 06, 2023 0.4728 0.5299 0.4728 0.5001 106,474 -0.02(-2.95%)
Nov 03, 2023 0.5500 0.5550 0.4953 0.5153 177,005 -0.00(-0.81%)
Nov 02, 2023 0.5300 0.5500 0.5110 0.5195 45,364 -0.01(-1.81%)
Nov 01, 2023 0.5200 0.5398 0.5200 0.5291 16,882 +0.01(+1.75%)
Oct 31, 2023 0.5200 0.5382 0.5153 0.5200 29,921 +0.01(+1.96%)
Oct 30, 2023 0.5188 0.5396 0.5003 0.5100 62,501 +0.01(+2.70%)
Oct 27, 2023 0.5388 0.5388 0.4966 0.4966 85,852 -0.02(-3.82%)
Oct 26, 2023 0.5200 0.5450 0.5152 0.5163 49,826 +0.00(+0.17%)
Oct 25, 2023 0.5100 0.5496 0.5100 0.5154 52,317 +0.01(+1.06%)
Oct 24, 2023 0.5600 0.5600 0.5062 0.5100 79,869 -0.03(-5.20%)
Oct 23, 2023 0.5600 0.6024 0.5100 0.5380 163,435 -0.02(-4.01%)
Oct 20, 2023 0.6400 0.6440 0.5600 0.5605 65,617 -0.04(-6.61%)
Oct 19, 2023 0.6349 0.6545 0.5902 0.6002 117,213 -0.06(-8.60%)
Oct 18, 2023 0.6300 0.6694 0.6301 0.6567 73,071 +0.02(+2.45%)
Oct 17, 2023 0.6500 0.6790 0.6301 0.6410 66,026 +0.00(+0.00%)
Oct 16, 2023 0.6800 0.6898 0.6403 0.6410 138,696 +0.00(+0.38%)
Oct 13, 2023 0.7300 0.7300 0.6006 0.6386 286,367 -0.06(-8.77%)
Oct 12, 2023 0.6608 0.7221 0.6500 0.7000 97,921 +0.02(+2.87%)
Oct 11, 2023 0.7000 0.7100 0.6790 0.6805 106,405 -0.00(-0.51%)
Oct 10, 2023 0.6800 0.7258 0.6345 0.6840 142,084 +0.01(+2.17%)
Oct 09, 2023 0.6600 0.6898 0.6600 0.6695 123,294 +0.06(+9.22%)
Oct 06, 2023 0.5982 0.6499 0.5712 0.6130 160,702 +0.03(+5.20%)
Oct 05, 2023 0.5843 0.5981 0.5659 0.5827 55,259 +0.01(+2.21%)
Oct 04, 2023 0.5563 0.5893 0.5504 0.5701 205,484 -0.00(-0.59%)
Oct 03, 2023 0.5567 0.5898 0.5400 0.5735 424,775 +0.02(+4.27%)
Oct 02, 2023 0.6300 0.6300 0.5500 0.5500 282,985 -0.03(-5.17%)
Sep 29, 2023 0.5900 0.6090 0.5800 0.5800 342,527 -0.01(-1.53%)
Sep 28, 2023 0.5600 0.5890 0.5607 0.5890 228,143 +0.02(+4.25%)
Sep 27, 2023 0.6000 0.6109 0.5610 0.5650 277,013 -0.01(-2.42%)
Sep 26, 2023 0.6000 0.6572 0.5601 0.5790 2,481,982 -0.02(-3.66%)
Sep 25, 2023 0.6000 0.6309 0.5900 0.6010 417,991 -0.07(-10.39%)
Sep 22, 2023 0.7496 0.7496 0.6533 0.6707 348,185 -0.07(-9.73%)
Sep 21, 2023 0.7500 0.8080 0.6650 0.7430 613,367 -0.01(-0.93%)
Sep 20, 2023 0.8027 0.8450 0.7420 0.7500 428,142 -0.05(-6.25%)
Sep 19, 2023 0.8200 0.8317 0.7760 0.8000 216,913 -0.02(-3.03%)
Sep 18, 2023 0.9000 0.9300 0.8075 0.8250 727,404 -0.10(-10.33%)
Sep 15, 2023 0.8997 0.9200 0.8525 0.9200 246,644 +0.04(+4.63%)
Sep 14, 2023 0.8054 0.9065 0.8054 0.8793 249,973 +0.06(+7.48%)
Sep 13, 2023 0.9300 0.9300 0.8181 0.8181 250,919 -0.06(-7.14%)
Sep 12, 2023 0.7900 0.9300 0.7900 0.8810 208,379 +0.10(+12.80%)
Sep 11, 2023 0.8700 0.8701 0.7700 0.7810 396,392 -0.09(-10.06%)
Sep 08, 2023 0.8979 0.8989 0.8500 0.8684 111,277 -0.02(-2.21%)
Sep 07, 2023 0.9527 0.9800 0.8558 0.8880 273,120 -0.08(-8.43%)
Sep 06, 2023 0.9684 0.9697 0.9058 0.9697 92,370 -0.02(-1.85%)
Sep 05, 2023 1.010 1.070 0.9500 0.9880 265,334 -0.04(-4.08%)
Sep 01, 2023 1.050 1.075 0.9800 1.030 54,435 +0.00(+0.00%)
Aug 31, 2023 1.020 1.090 1.020 1.030 112,771 -0.01(-0.96%)
Aug 30, 2023 0.9700 1.040 0.9400 1.040 144,112 +0.08(+8.33%)
Aug 29, 2023 0.8710 0.9999 0.8710 0.9600 227,555 +0.04(+4.35%)
Aug 28, 2023 1.090 1.090 0.8275 0.9200 644,534 -0.17(-15.60%)
Aug 25, 2023 1.110 1.146 1.049 1.090 153,496 -0.05(-4.39%)
Aug 24, 2023 1.130 1.227 1.060 1.140 277,897 +0.02(+1.79%)
Aug 23, 2023 1.100 1.149 1.060 1.120 119,250 +0.03(+2.75%)
Aug 22, 2023 1.160 1.300 1.020 1.090 852,741 -0.02(-1.80%)
Aug 21, 2023 0.8700 1.110 0.8680 1.110 851,715 +0.24(+27.78%)
Aug 18, 2023 0.9300 1.060 0.8600 0.8687 2,985,473 +0.03(+3.43%)
Aug 17, 2023 0.8452 0.8452 0.8006 0.8399 85,115 +0.03(+4.34%)
Aug 16, 2023 0.7990 0.8397 0.7524 0.8050 305,237 +0.04(+5.23%)
Aug 15, 2023 0.7800 0.8000 0.7500 0.7650 102,659 +0.00(+0.46%)
Aug 14, 2023 0.8600 0.8600 0.7500 0.7615 1,121,877 -0.12(-13.48%)
Aug 11, 2023 0.9200 0.9200 0.8010 0.8801 186,130 -0.02(-1.99%)
Aug 10, 2023 0.9498 0.9499 0.8550 0.8980 255,466 -0.05(-5.46%)
Aug 09, 2023 0.9500 0.9710 0.9400 0.9499 44,177 -0.00(-0.01%)
Aug 08, 2023 0.9550 0.9879 0.9415 0.9500 74,296 -0.00(-0.42%)
Aug 07, 2023 0.9900 0.9999 0.9540 0.9540 59,465 -0.03(-3.25%)
Aug 04, 2023 1.000 1.020 0.9603 0.9860 40,931 -0.04(-4.27%)
Aug 03, 2023 1.000 1.049 0.9901 1.030 23,041 +0.03(+3.01%)
Aug 02, 2023 1.000 1.019 0.9700 0.9999 26,836 -0.01(-1.00%)
Aug 01, 2023 1.020 1.030 0.9955 1.010 25,103 -0.02(-1.94%)
Jul 31, 2023 1.000 1.070 0.9900 1.030 52,758 +0.04(+4.04%)
Jul 28, 2023 0.9700 1.030 0.9400 0.9900 97,023 +0.03(+3.13%)
Jul 27, 2023 0.9800 1.004 0.9500 0.9600 63,040 -0.03(-3.03%)
Jul 26, 2023 1.030 1.030 0.9800 0.9900 60,182 -0.03(-2.94%)
Jul 25, 2023 1.010 1.040 0.9842 1.020 51,631 +0.01(+0.99%)
Jul 24, 2023 1.000 1.040 1.000 1.010 53,259 -0.01(-0.98%)
Jul 21, 2023 1.080 1.080 0.9950 1.020 140,988 -0.05(-4.67%)
Jul 20, 2023 1.030 1.070 1.020 1.070 157,500 +0.02(+1.90%)
Jul 19, 2023 1.070 1.110 1.040 1.050 148,295 -0.02(-1.87%)
Jul 18, 2023 1.110 1.120 0.9501 1.070 388,361 -0.04(-3.60%)
Jul 17, 2023 1.190 1.192 1.100 1.110 90,462 -0.10(-8.26%)
Jul 14, 2023 1.290 1.290 1.200 1.210 56,275 -0.07(-5.47%)
Jul 13, 2023 1.240 1.280 1.180 1.280 76,483 +0.06(+4.92%)
Jul 12, 2023 1.250 1.260 1.200 1.220 69,092 +0.00(+0.00%)
Jul 11, 2023 1.380 1.380 1.210 1.220 121,365 -0.11(-8.27%)
Jul 10, 2023 1.400 1.420 1.325 1.330 136,431 +0.03(+2.31%)
Jul 07, 2023 1.150 1.318 1.143 1.300 227,454 +0.15(+13.04%)
Jul 06, 2023 1.180 1.210 1.130 1.150 100,782 +0.00(+0.00%)
Jul 05, 2023 1.170 1.170 1.095 1.150 69,521 +0.06(+5.50%)
Jul 03, 2023 1.090 1.140 1.080 1.090 25,372 -0.02(-1.80%)
Jun 30, 2023 1.070 1.140 1.060 1.110 43,169 +0.03(+2.78%)
Jun 29, 2023 1.060 1.099 1.060 1.080 24,360 +0.03(+2.86%)
Jun 28, 2023 1.050 1.083 1.040 1.050 70,399 -0.03(-2.78%)
Jun 27, 2023 1.110 1.110 1.060 1.080 34,834 -0.02(-1.82%)
Jun 26, 2023 1.150 1.150 1.040 1.100 46,010 +0.00(+0.00%)
Jun 23, 2023 1.160 1.190 1.010 1.100 90,041 -0.05(-4.35%)
Jun 22, 2023 1.040 1.190 1.028 1.150 168,335 +0.06(+5.50%)
Jun 21, 2023 1.150 1.168 1.010 1.090 181,522 -0.05(-4.39%)
Jun 20, 2023 1.170 1.210 1.100 1.140 123,947 -0.04(-3.39%)
Jun 16, 2023 1.270 1.290 1.180 1.180 101,572 -0.06(-4.84%)
Jun 15, 2023 1.230 1.340 1.209 1.240 111,894 +0.50(+67.57%)
May 08, 2023 0.6587 0.7500 0.6300 0.7400 128,762 +0.09(+14.30%)
May 05, 2023 0.5500 0.6620 0.5500 0.6474 210,620 +0.03(+4.44%)
May 04, 2023 0.6300 0.6570 0.6020 0.6199 70,037 -0.02(-3.14%)
May 03, 2023 0.6500 0.6700 0.6084 0.6400 98,156 -0.02(-3.03%)
May 02, 2023 0.6400 0.6758 0.5831 0.6600 138,826 -0.00(-0.21%)
May 01, 2023 0.6600 0.6956 0.6551 0.6614 19,066 -0.01(-1.28%)
Apr 28, 2023 0.6650 0.6998 0.6600 0.6700 55,084 -0.01(-0.74%)
Apr 27, 2023 0.6750 0.6900 0.6699 0.6750 47,085 -0.00(-0.18%)
Apr 26, 2023 0.6800 0.7000 0.6700 0.6762 43,741 -0.01(-1.05%)
Apr 25, 2023 0.6900 0.7000 0.6700 0.6834 73,593 -0.01(-1.17%)
Apr 24, 2023 0.6800 0.6915 0.6500 0.6915 117,544 -0.01(-1.21%)
Apr 21, 2023 0.7250 0.7250 0.6744 0.7000 55,838 -0.02(-2.78%)
Apr 20, 2023 0.7700 0.7700 0.6700 0.7200 132,027 -0.07(-8.28%)
Apr 19, 2023 0.8200 0.8372 0.7800 0.7850 126,519 -0.03(-3.68%)
Apr 18, 2023 0.7900 0.8150 0.7800 0.8150 168,348 +0.05(+7.24%)
Apr 17, 2023 0.7200 0.7620 0.7200 0.7600 163,684 +0.07(+9.75%)
Apr 14, 2023 0.7100 0.7106 0.6800 0.6925 46,593 -0.01(-1.90%)
Apr 13, 2023 0.7275 0.7700 0.6815 0.7059 183,755 -0.01(-1.69%)
Apr 12, 2023 0.6648 0.7200 0.6600 0.7180 215,143 +0.05(+7.97%)
Apr 11, 2023 0.6450 0.6700 0.6400 0.6650 80,600 +0.02(+3.23%)
Apr 10, 2023 0.6014 0.6577 0.6014 0.6442 125,008 +0.03(+4.75%)
Apr 06, 2023 0.6200 0.6352 0.6050 0.6150 116,468 -0.01(-0.81%)
Apr 05, 2023 0.5800 0.6200 0.5755 0.6200 85,733 +0.02(+3.33%)
Apr 04, 2023 0.6100 0.6200 0.5800 0.6000 137,194 -0.01(-1.62%)
Apr 03, 2023 0.6700 0.6700 0.6000 0.6099 239,143 -0.05(-7.31%)
Mar 31, 2023 0.7000 0.7000 0.6550 0.6580 202,924 -0.04(-6.00%)
Mar 30, 2023 0.7300 0.7299 0.6900 0.7000 361,914 -0.02(-2.78%)
Mar 29, 2023 0.7000 0.7200 0.6950 0.7200 165,387 +0.03(+3.85%)
Mar 28, 2023 0.8226 0.8500 0.6600 0.6933 1,083,452 -0.06(-8.54%)
Mar 27, 2023 0.6790 0.7600 0.6400 0.7580 321,858 +0.06(+8.29%)
Mar 24, 2023 0.7180 0.7180 0.6700 0.7000 115,892 -0.02(-2.76%)
Mar 23, 2023 0.7300 0.7450 0.6700 0.7199 201,772 -0.00(-0.57%)
Mar 22, 2023 0.7200 0.8809 0.6749 0.7240 787,158 +0.04(+5.68%)
Mar 21, 2023 0.6000 0.6999 0.5911 0.6851 251,104 +0.11(+18.10%)
Mar 20, 2023 0.6559 0.6700 0.5687 0.5801 407,153 -0.08(-12.11%)
Mar 17, 2023 0.7100 0.7300 0.6481 0.6600 219,338 -0.04(-5.71%)
Mar 16, 2023 0.6881 0.7200 0.6487 0.7000 392,598 -0.01(-1.41%)
Mar 15, 2023 0.8400 0.8366 0.6110 0.7100 1,107,739 -0.16(-18.25%)
Mar 14, 2023 1.250 1.250 0.8550 0.8685 2,037,175 -0.23(-21.05%)
Mar 13, 2023 1.170 1.180 1.060 1.100 176,761 -0.08(-6.78%)
Mar 10, 2023 1.160 1.200 1.100 1.180 139,916 +0.03(+2.61%)
Mar 09, 2023 1.170 1.198 1.100 1.150 110,556 -0.02(-1.71%)
Mar 08, 2023 1.230 1.246 1.150 1.170 113,964 -0.04(-3.31%)
Mar 07, 2023 1.290 1.317 1.150 1.210 126,350 -0.09(-6.92%)
Mar 06, 2023 1.310 1.328 1.240 1.300 105,003 -0.01(-0.76%)
Mar 03, 2023 1.290 1.330 1.270 1.310 67,173 +0.01(+0.77%)
Mar 02, 2023 1.330 1.370 1.260 1.300 114,244 -0.02(-1.52%)
Mar 01, 2023 1.430 1.432 1.300 1.320 133,116 -0.10(-7.04%)
Feb 28, 2023 1.410 1.430 1.370 1.420 60,247 +0.06(+4.41%)
Feb 27, 2023 1.390 1.450 1.340 1.360 59,397 -0.03(-2.16%)
Feb 24, 2023 1.450 1.450 1.380 1.390 104,429 -0.05(-3.47%)
Feb 23, 2023 1.440 1.470 1.350 1.440 150,761 -0.01(-0.69%)
Feb 22, 2023 1.480 1.510 1.420 1.450 97,341 -0.03(-2.03%)
Feb 21, 2023 1.550 1.580 1.430 1.480 183,345 -0.07(-4.52%)
Feb 17, 2023 1.540 1.670 1.450 1.550 138,463 +0.00(+0.00%)
Feb 16, 2023 1.550 1.590 1.500 1.550 108,955 -0.04(-2.52%)
Feb 15, 2023 1.600 1.620 1.540 1.590 87,863 -0.02(-1.24%)
Feb 14, 2023 1.660 1.740 1.520 1.610 248,737 -0.07(-4.17%)
Feb 13, 2023 1.780 1.780 1.650 1.680 138,737 -0.08(-4.55%)
Feb 10, 2023 1.820 1.855 1.700 1.760 194,423 -0.08(-4.35%)
Feb 09, 2023 2.030 2.030 1.800 1.840 164,608 -0.10(-5.15%)
Feb 08, 2023 2.080 2.080 1.850 1.940 160,985 -0.09(-4.43%)
Feb 07, 2023 2.020 2.070 1.860 2.030 315,551 +0.01(+0.50%)
Feb 06, 2023 2.120 2.120 1.960 2.020 177,722 -0.06(-2.88%)
Feb 03, 2023 2.210 2.240 2.040 2.080 108,679 -0.12(-5.45%)
Feb 02, 2023 2.160 2.300 2.050 2.200 171,116 +0.08(+3.77%)
Feb 01, 2023 2.010 2.170 2.000 2.120 135,259 +0.12(+6.00%)
Jan 31, 2023 1.970 2.100 1.950 2.000 190,390 +0.04(+2.04%)
Jan 30, 2023 2.070 2.070 1.910 1.960 149,466 -0.03(-1.51%)
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 2.240 124,778 +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%)
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.