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 (%)
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%)
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.