Acelrx Pharmaceutica (NQ: ACRX )

1.200 USD -0.080 (-6.25%)
Official Closing Price Updated: 7:43 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 1.620 1.700 1.590 1.700 1,467,150 +0.09(+5.59%)
Mar 30, 2021 1.560 1.620 1.500 1.610 1,502,371 +0.05(+3.21%)
Mar 29, 2021 1.650 1.660 1.530 1.560 2,162,789 -0.11(-6.59%)
Mar 26, 2021 1.690 1.700 1.620 1.670 1,384,500 -0.01(-0.60%)
Mar 25, 2021 1.600 1.730 1.580 1.680 2,060,421 +0.03(+1.82%)
Mar 24, 2021 1.750 1.760 1.650 1.650 2,097,959 -0.11(-6.25%)
Mar 23, 2021 1.760 1.780 1.650 1.760 2,365,049 -0.02(-1.12%)
Mar 22, 2021 1.770 1.790 1.660 1.780 2,730,714 +0.04(+2.30%)
Mar 19, 2021 1.820 1.860 1.740 1.740 4,565,800 -0.05(-2.79%)
Mar 18, 2021 1.870 1.900 1.780 1.790 2,875,820 -0.11(-5.79%)
Mar 17, 2021 1.820 1.980 1.820 1.900 2,787,073 +0.04(+2.15%)
Mar 16, 2021 1.950 2.020 1.830 1.860 6,755,109 -0.32(-14.68%)
Mar 15, 2021 2.250 2.260 2.100 2.180 4,094,311 -0.04(-1.80%)
Mar 12, 2021 2.130 2.300 2.080 2.220 3,780,400 +0.06(+2.78%)
Mar 11, 2021 2.000 2.290 1.980 2.160 6,154,638 +0.23(+11.92%)
Mar 10, 2021 2.130 2.240 1.920 1.930 5,385,823 -0.03(-1.53%)
Mar 09, 2021 1.850 2.040 1.790 1.960 3,082,370 +0.19(+10.73%)
Mar 08, 2021 1.760 1.850 1.740 1.770 1,673,400 +0.03(+1.72%)
Mar 05, 2021 1.700 1.750 1.510 1.740 3,232,300 +0.04(+2.35%)
Mar 04, 2021 1.850 1.920 1.650 1.700 5,272,167 -0.18(-9.57%)
Mar 03, 2021 1.810 1.980 1.810 1.880 2,660,507 -0.03(-1.57%)
Mar 02, 2021 2.000 2.030 1.900 1.910 1,965,013 -0.06(-3.05%)
Mar 01, 2021 1.990 2.010 1.900 1.970 2,367,369 +0.09(+4.79%)
Feb 26, 2021 1.890 2.010 1.870 1.880 2,575,500 -0.06(-3.09%)
Feb 25, 2021 2.030 2.060 1.910 1.940 2,805,816 -0.14(-6.73%)
Feb 24, 2021 2.000 2.160 1.980 2.080 2,975,065 +0.19(+10.05%)
Feb 23, 2021 1.880 1.980 1.760 1.890 4,727,746 -0.18(-8.70%)
Feb 22, 2021 2.170 2.220 2.060 2.070 3,211,297 -0.09(-4.17%)
Feb 19, 2021 2.200 2.240 2.130 2.160 2,778,500 +0.00(+0.00%)
Feb 18, 2021 2.230 2.280 2.100 2.160 3,288,206 -0.07(-3.14%)
Feb 17, 2021 2.340 2.350 2.220 2.230 2,911,092 -0.07(-3.04%)
Feb 16, 2021 2.490 2.520 2.100 2.300 10,767,974 -0.21(-8.37%)
Feb 12, 2021 2.590 2.600 2.470 2.510 2,630,600 -0.12(-4.56%)
Feb 11, 2021 2.630 2.660 2.450 2.630 4,331,353 -0.01(-0.38%)
Feb 10, 2021 2.890 2.890 2.480 2.640 5,840,137 -0.13(-4.69%)
Feb 09, 2021 2.670 2.940 2.670 2.770 8,137,234 +0.18(+6.95%)
Feb 08, 2021 2.350 2.790 2.320 2.590 9,591,117 +0.27(+11.64%)
Feb 05, 2021 2.410 2.420 2.230 2.320 4,605,600 +0.00(+0.00%)
Feb 04, 2021 2.370 2.400 2.290 2.320 3,198,559 +0.00(+0.00%)
Feb 03, 2021 2.196 2.400 2.190 2.320 5,664,262 +0.15(+6.91%)
Feb 02, 2021 2.170 2.290 2.080 2.170 4,868,951 +0.04(+1.88%)
Feb 01, 2021 2.240 2.250 2.030 2.130 6,344,977 -0.07(-3.18%)
Jan 29, 2021 2.220 2.290 2.120 2.200 4,941,100 -0.05(-2.22%)
Jan 28, 2021 2.300 2.490 2.200 2.250 6,463,250 -0.03(-1.32%)
Jan 27, 2021 2.240 2.590 2.130 2.280 12,146,879 -0.12(-5.00%)
Jan 26, 2021 2.510 2.740 2.290 2.400 16,616,891 -0.01(-0.41%)
Jan 25, 2021 1.950 2.500 1.920 2.410 28,988,066 +0.50(+26.18%)
Jan 22, 2021 1.900 1.920 1.810 1.910 6,367,000 +0.00(+0.00%)
Jan 21, 2021 2.000 2.020 1.900 1.910 8,614,659 -0.04(-2.05%)
Jan 20, 2021 1.960 2.050 1.920 1.950 23,614,617 -0.40(-17.02%)
Jan 19, 2021 2.240 2.940 2.070 2.350 23,891,762 +0.27(+12.98%)
Jan 15, 2021 1.950 2.295 1.910 2.080 15,440,000 +0.22(+11.83%)
Jan 14, 2021 1.950 1.970 1.830 1.860 7,474,743 -0.13(-6.53%)
Jan 13, 2021 2.040 2.120 1.810 1.990 17,104,415 -0.19(-8.72%)
Jan 12, 2021 1.350 2.210 1.350 2.180 37,719,887 +0.82(+60.29%)
Jan 11, 2021 1.350 1.370 1.330 1.360 754,892 +0.01(+0.74%)
Jan 08, 2021 1.400 1.400 1.300 1.350 1,186,300 -0.02(-1.46%)
Jan 07, 2021 1.370 1.430 1.330 1.370 883,322 +0.03(+2.24%)
Jan 06, 2021 1.350 1.450 1.320 1.340 2,034,344 -0.03(-2.19%)
Jan 05, 2021 1.260 1.450 1.230 1.370 3,263,294 +0.12(+9.60%)
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.