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 (%)
Apr 16, 2021 1.270 1.270 1.200 1.200 1,920,754 -0.08(-6.25%)
Apr 15, 2021 1.370 1.390 1.280 1.280 1,510,418 -0.09(-6.57%)
Apr 14, 2021 1.310 1.400 1.310 1.370 1,346,731 +0.06(+4.58%)
Apr 13, 2021 1.350 1.350 1.260 1.310 2,187,129 -0.03(-2.24%)
Apr 12, 2021 1.400 1.420 1.310 1.340 2,063,061 -0.06(-4.29%)
Apr 09, 2021 1.480 1.490 1.380 1.400 2,425,900 -0.05(-3.45%)
Apr 08, 2021 1.510 1.520 1.440 1.450 2,217,809 -0.06(-3.97%)
Apr 07, 2021 1.580 1.580 1.500 1.510 1,551,606 -0.05(-3.21%)
Apr 06, 2021 1.600 1.620 1.540 1.560 1,862,775 -0.03(-1.89%)
Apr 05, 2021 1.680 1.700 1.570 1.590 2,201,389 -0.11(-6.47%)
Apr 01, 2021 1.690 1.720 1.605 1.700 1,957,300 +0.00(+0.00%)
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%)
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.