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

Acelrx Pharmaceutica (NQ: ACRX )

N/A 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 (%)
Jun 28, 2019 2.130 2.590 2.130 2.530 12,138,100 +0.43(+20.48%)
Jun 27, 2019 2.200 2.200 2.080 2.100 949,503 -0.08(-3.67%)
Jun 26, 2019 2.200 2.220 2.020 2.180 1,518,199 -0.01(-0.46%)
Jun 25, 2019 2.320 2.330 2.180 2.190 1,162,636 -0.12(-5.19%)
Jun 24, 2019 2.350 2.350 2.270 2.310 1,113,084 -0.04(-1.70%)
Jun 21, 2019 2.400 2.400 2.250 2.350 1,653,900 -0.01(-0.42%)
Jun 20, 2019 2.420 2.440 2.330 2.360 791,847 -0.05(-2.07%)
Jun 19, 2019 2.410 2.430 2.370 2.410 659,633 -0.01(-0.41%)
Jun 18, 2019 2.350 2.430 2.310 2.420 983,083 +0.08(+3.42%)
Jun 17, 2019 2.350 2.390 2.310 2.340 726,407 -0.02(-0.85%)
Jun 14, 2019 2.430 2.450 2.330 2.360 747,500 -0.07(-2.88%)
Jun 13, 2019 2.390 2.450 2.330 2.430 669,286 +0.07(+2.97%)
Jun 12, 2019 2.350 2.390 2.330 2.360 630,645 -0.01(-0.42%)
Jun 11, 2019 2.400 2.440 2.350 2.370 759,598 +0.00(+0.00%)
Jun 10, 2019 2.330 2.380 2.310 2.370 841,193 +0.05(+2.16%)
Jun 07, 2019 2.480 2.500 2.310 2.320 1,325,900 -0.16(-6.45%)
Jun 06, 2019 2.340 2.500 2.310 2.480 1,502,625 +0.17(+7.36%)
Jun 05, 2019 2.420 2.490 2.240 2.310 1,482,658 -0.12(-4.94%)
Jun 04, 2019 2.450 2.530 2.310 2.430 1,848,502 -0.02(-0.82%)
Jun 03, 2019 2.590 2.640 2.440 2.450 1,288,869 -0.14(-5.41%)
May 31, 2019 2.620 2.640 2.560 2.590 620,100 -0.07(-2.63%)
May 30, 2019 2.810 2.840 2.630 2.660 1,011,489 -0.17(-6.01%)
May 29, 2019 2.590 2.850 2.550 2.830 1,152,557 +0.21(+8.02%)
May 28, 2019 2.750 2.770 2.590 2.620 1,410,640 -0.12(-4.38%)
May 24, 2019 2.810 2.860 2.705 2.740 899,700 -0.06(-2.14%)
May 23, 2019 2.860 2.890 2.760 2.800 881,307 -0.10(-3.45%)
May 22, 2019 2.950 2.960 2.850 2.900 1,023,601 -0.06(-2.03%)
May 21, 2019 2.860 3.010 2.860 2.960 1,115,857 +0.10(+3.50%)
May 20, 2019 2.870 2.890 2.780 2.860 920,732 -0.04(-1.38%)
May 17, 2019 2.790 2.930 2.755 2.900 1,512,500 +0.11(+3.94%)
May 16, 2019 3.060 3.080 2.780 2.790 3,995,588 -0.30(-9.71%)
May 15, 2019 3.150 3.170 2.900 3.090 2,655,078 -0.06(-1.90%)
May 14, 2019 3.220 3.230 3.110 3.150 1,102,846 -0.05(-1.56%)
May 13, 2019 3.260 3.280 3.100 3.200 1,847,979 -0.11(-3.32%)
May 10, 2019 3.160 3.370 3.160 3.310 1,578,200 +0.13(+4.09%)
May 09, 2019 3.230 3.280 3.020 3.180 3,497,956 -0.33(-9.40%)
May 08, 2019 3.540 3.640 3.470 3.510 1,743,352 -0.05(-1.40%)
May 07, 2019 3.600 3.660 3.530 3.560 1,105,649 -0.06(-1.66%)
May 06, 2019 3.500 3.690 3.480 3.620 1,404,101 -0.04(-1.09%)
May 03, 2019 3.560 3.700 3.450 3.660 1,611,700 +0.10(+2.81%)
May 02, 2019 3.710 3.710 3.540 3.560 1,941,038 -0.15(-4.04%)
May 01, 2019 3.880 3.900 3.670 3.710 1,848,989 -0.16(-4.13%)
Apr 30, 2019 3.910 4.000 3.810 3.870 2,379,772 -0.05(-1.28%)
Apr 29, 2019 4.000 4.000 3.840 3.920 2,349,642 -0.01(-0.25%)
Apr 26, 2019 3.870 4.000 3.810 3.930 2,996,900 +0.08(+2.08%)
Apr 25, 2019 3.700 3.870 3.520 3.850 3,559,816 +0.15(+4.05%)
Apr 24, 2019 3.630 3.750 3.470 3.700 3,076,639 +0.19(+5.41%)
Apr 23, 2019 3.430 3.570 3.350 3.510 2,034,749 +0.11(+3.24%)
Apr 22, 2019 3.380 3.470 3.310 3.400 1,001,490 +0.02(+0.59%)
Apr 18, 2019 3.350 3.390 3.310 3.380 772,500 +0.02(+0.60%)
Apr 17, 2019 3.380 3.400 3.290 3.360 968,990 -0.01(-0.30%)
Apr 16, 2019 3.450 3.490 3.340 3.370 852,956 -0.05(-1.46%)
Apr 15, 2019 3.390 3.440 3.290 3.420 864,434 +0.03(+0.88%)
Apr 12, 2019 3.400 3.450 3.330 3.390 811,500 +0.01(+0.30%)
Apr 11, 2019 3.350 3.390 3.270 3.380 903,238 +0.05(+1.50%)
Apr 10, 2019 3.350 3.400 3.250 3.330 939,252 -0.06(-1.77%)
Apr 09, 2019 3.410 3.430 3.350 3.390 1,384,854 -0.03(-0.88%)
Apr 08, 2019 3.470 3.490 3.390 3.420 806,453 -0.03(-0.87%)
Apr 05, 2019 3.390 3.490 3.370 3.450 938,100 +0.03(+0.88%)
Apr 04, 2019 3.410 3.430 3.330 3.420 1,070,520 -0.02(-0.58%)
Apr 03, 2019 3.430 3.460 3.330 3.440 1,566,358 -0.02(-0.58%)
Apr 02, 2019 3.530 3.580 3.430 3.460 1,549,047 -0.06(-1.70%)
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.