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 (%)
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 16,625,131 -0.01(-0.41%)
Jan 25, 2021 1.950 2.500 1.920 2.410 28,986,562 +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%)
Jan 04, 2021 1.270 1.270 1.210 1.250 905,536 +0.01(+0.81%)
Dec 31, 2020 1.240 1.240 1.240 1,467,791 -0.01(-0.80%)
Dec 30, 2020 1.170 1.250 1.150 1.250 1,467,791 +0.07(+5.93%)
Dec 29, 2020 1.230 1.230 1.160 1.180 3,433,441 -0.03(-2.48%)
Dec 28, 2020 1.290 1.320 1.210 1.210 2,083,853 -0.06(-4.72%)
Dec 24, 2020 1.350 1.360 1.260 1.270 1,075,700 -0.04(-3.05%)
Dec 23, 2020 1.240 1.410 1.230 1.310 2,800,573 +0.08(+6.50%)
Dec 22, 2020 1.260 1.270 1.220 1.230 1,638,059 -0.02(-1.60%)
Dec 21, 2020 1.260 1.270 1.210 1.250 1,900,396 -0.01(-0.79%)
Dec 18, 2020 1.290 1.300 1.250 1.260 2,489,400 -0.01(-0.79%)
Dec 17, 2020 1.290 1.310 1.250 1.270 1,680,623 -0.01(-0.78%)
Dec 16, 2020 1.310 1.320 1.280 1.280 1,256,605 -0.01(-0.78%)
Dec 15, 2020 1.280 1.330 1.250 1.290 1,747,051 -0.04(-3.01%)
Dec 14, 2020 1.390 1.430 1.330 1.330 1,132,408 -0.08(-5.67%)
Dec 11, 2020 1.440 1.440 1.370 1.410 749,200 -0.01(-0.70%)
Dec 10, 2020 1.320 1.460 1.270 1.420 2,258,080 +0.03(+2.16%)
Dec 09, 2020 1.420 1.460 1.360 1.390 1,499,553 -0.06(-4.14%)
Dec 08, 2020 1.470 1.470 1.400 1.450 1,491,382 -0.01(-0.68%)
Dec 07, 2020 1.510 1.550 1.460 1.460 823,678 -0.06(-3.95%)
Dec 04, 2020 1.450 1.550 1.420 1.520 1,182,400 +0.09(+6.29%)
Dec 03, 2020 1.460 1.470 1.420 1.430 846,971 -0.04(-2.72%)
Dec 02, 2020 1.480 1.500 1.400 1.470 678,470 +0.01(+0.68%)
Dec 01, 2020 1.540 1.540 1.460 1.460 844,265 -0.04(-2.67%)
Nov 30, 2020 1.520 1.540 1.460 1.500 726,420 -0.02(-1.32%)
Nov 27, 2020 1.570 1.570 1.500 1.520 587,700 -0.02(-1.30%)
Nov 25, 2020 1.450 1.570 1.412 1.540 1,506,100 +0.12(+8.45%)
Nov 24, 2020 1.450 1.490 1.420 1.420 886,253 -0.04(-2.74%)
Nov 23, 2020 1.510 1.540 1.440 1.460 1,525,203 -0.06(-3.95%)
Nov 20, 2020 1.500 1.530 1.480 1.520 730,000 -0.01(-0.65%)
Nov 19, 2020 1.530 1.570 1.500 1.530 562,972 -0.02(-1.29%)
Nov 18, 2020 1.490 1.630 1.480 1.550 1,253,980 +0.07(+4.73%)
Nov 17, 2020 1.490 1.520 1.430 1.480 1,071,113 -0.03(-1.99%)
Nov 16, 2020 1.590 1.590 1.500 1.510 667,980 -0.04(-2.58%)
Nov 13, 2020 1.540 1.580 1.480 1.550 736,600 +0.01(+0.65%)
Nov 12, 2020 1.460 1.600 1.440 1.540 1,455,427 +0.09(+6.21%)
Nov 11, 2020 1.430 1.500 1.410 1.450 748,615 +0.01(+0.69%)
Nov 10, 2020 1.430 1.490 1.360 1.440 1,171,203 +0.02(+1.41%)
Nov 09, 2020 1.450 1.540 1.380 1.420 1,800,070 -0.03(-2.07%)
Nov 06, 2020 1.600 1.670 1.450 1.450 3,806,400 -0.42(-22.46%)
Nov 05, 2020 1.850 1.960 1.820 1.870 1,366,215 +0.04(+2.19%)
Nov 04, 2020 1.810 1.890 1.790 1.830 737,629 +0.01(+0.55%)
Nov 03, 2020 1.880 1.930 1.780 1.820 1,048,060 -0.01(-0.55%)
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.