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 (%)
Oct 29, 2021 0.8850 0.9100 0.8707 0.8800 567,081 -0.01(-0.61%)
Oct 28, 2021 0.9100 0.9200 0.8770 0.8854 897,899 -0.02(-2.70%)
Oct 27, 2021 0.9200 0.9497 0.9036 0.9100 743,597 +0.00(+0.13%)
Oct 26, 2021 0.9000 0.9088 624,371 +0.01(+1.54%)
Oct 25, 2021 0.9100 0.9311 0.8889 0.8950 828,148 -0.02(-1.97%)
Oct 22, 2021 0.9600 0.9624 0.9000 0.9130 1,566,949 -0.05(-5.18%)
Oct 21, 2021 0.9800 1.010 0.9600 0.9629 824,252 -0.02(-1.96%)
Oct 20, 2021 1.000 1.010 0.9800 0.9822 760,421 -0.02(-1.78%)
Oct 19, 2021 1.010 1.010 1.000 1.000 449,242 +0.00(+0.00%)
Oct 18, 2021 1.020 1.030 1.000 1.000 387,775 -0.02(-1.96%)
Oct 15, 2021 1.040 1.040 1.010 1.020 679,261 +0.01(+0.99%)
Oct 14, 2021 1.030 1.050 1.010 1.010 809,134 -0.01(-0.98%)
Oct 13, 2021 1.020 1.045 1.010 1.020 589,681 +0.00(+0.00%)
Oct 12, 2021 1.010 1.030 1.000 1.020 400,022 +0.00(+0.00%)
Oct 11, 2021 0.9900 1.020 0.9800 1.020 658,823 +0.03(+2.82%)
Oct 08, 2021 0.9300 1.020 0.9100 0.9920 1,039,168 -0.01(-0.80%)
Oct 07, 2021 1.020 1.020 1.000 1.000 624,803 -0.02(-1.96%)
Oct 06, 2021 1.020 1.040 1.000 1.020 923,302 +0.00(+0.00%)
Oct 05, 2021 1.020 1.036 1.010 1.020 569,465 +0.02(+2.00%)
Oct 04, 2021 1.000 1.028 1.000 1.000 530,504 -0.01(-0.99%)
Oct 01, 2021 1.010 1.040 1.010 1.010 821,196 -0.01(-0.98%)
Sep 30, 2021 1.030 1.040 1.000 1.020 682,748 -0.01(-0.97%)
Sep 29, 2021 1.040 1.080 1.020 1.030 408,516 -0.01(-0.96%)
Sep 28, 2021 1.050 1.080 1.040 1.040 569,107 -0.03(-2.80%)
Sep 27, 2021 1.070 1.080 1.040 1.070 584,895 +0.01(+0.94%)
Sep 24, 2021 1.010 1.060 1.010 1.060 516,152 +0.04(+3.92%)
Sep 23, 2021 1.050 1.050 1.010 1.020 564,701 -0.01(-0.97%)
Sep 22, 2021 1.030 1.040 1.000 1.030 441,724 +0.02(+1.98%)
Sep 21, 2021 1.000 1.020 0.9900 1.010 672,504 +0.01(+1.00%)
Sep 20, 2021 0.9900 1.020 0.9726 1.000 874,604 -0.02(-1.96%)
Sep 17, 2021 1.000 1.030 1.000 1.020 694,753 +0.00(+0.00%)
Sep 16, 2021 1.020 1.020 0.9900 1.020 716,264 +0.00(+0.00%)
Sep 15, 2021 1.010 1.020 0.9711 1.020 809,279 +0.02(+2.00%)
Sep 14, 2021 1.030 1.050 0.9800 1.000 840,396 -0.04(-3.85%)
Sep 13, 2021 1.010 1.040 1.000 1.040 834,318 +0.02(+1.96%)
Sep 10, 2021 1.040 1.070 1.010 1.020 865,606 -0.03(-2.86%)
Sep 09, 2021 1.030 1.070 1.030 1.050 684,214 +0.01(+0.96%)
Sep 08, 2021 1.040 1.050 1.030 1.040 547,204 -0.01(-0.95%)
Sep 07, 2021 1.060 1.070 1.030 1.050 845,944 +0.00(+0.00%)
Sep 03, 2021 1.100 1.100 1.050 1.050 666,669 -0.04(-3.67%)
Sep 02, 2021 1.080 1.110 1.080 1.090 466,509 +0.00(+0.00%)
Sep 01, 2021 1.120 1.140 1.080 1.090 727,031 -0.03(-2.68%)
Aug 31, 2021 1.150 1.165 1.110 1.120 748,859 -0.01(-0.88%)
Aug 30, 2021 1.110 1.150 1.090 1.130 792,318 +0.02(+1.80%)
Aug 27, 2021 1.140 1.160 1.100 1.110 1,049,172 -0.02(-1.77%)
Aug 26, 2021 1.080 1.190 1.070 1.130 1,502,264 +0.04(+3.67%)
Aug 25, 2021 1.100 1.105 1.070 1.090 514,311 -0.02(-1.80%)
Aug 24, 2021 1.120 1.120 1.100 1.110 550,444 +0.00(+0.00%)
Aug 23, 2021 1.050 1.110 1.050 1.110 872,215 +0.06(+5.71%)
Aug 20, 2021 1.020 1.070 1.010 1.050 612,352 +0.03(+2.94%)
Aug 19, 2021 1.000 1.080 0.9800 1.020 1,184,549 -0.01(-0.97%)
Aug 18, 2021 0.9800 1.120 0.9701 1.030 4,703,573 +0.10(+10.23%)
Aug 17, 2021 1.080 1.079 0.7500 0.9344 8,560,785 -0.19(-16.57%)
Aug 16, 2021 1.170 1.170 1.120 1.120 2,562,917 -0.05(-4.27%)
Aug 13, 2021 1.170 1.195 1.160 1.170 743,852 -0.02(-1.68%)
Aug 12, 2021 1.210 1.220 1.170 1.190 712,560 -0.02(-1.65%)
Aug 11, 2021 1.210 1.210 1.180 1.210 691,813 +0.01(+0.83%)
Aug 10, 2021 1.200 1.220 1.180 1.200 690,533 +0.00(+0.00%)
Aug 09, 2021 1.230 1.250 1.190 1.200 959,194 -0.04(-3.23%)
Aug 06, 2021 1.210 1.250 1.190 1.240 1,122,334 +0.04(+3.33%)
Aug 05, 2021 1.170 1.210 1.160 1.200 1,171,012 +0.05(+4.35%)
Aug 04, 2021 1.170 1.190 1.150 1.150 1,299,144 -0.05(-4.17%)
Aug 03, 2021 1.200 1.210 1.160 1.200 643,855 -0.01(-0.83%)
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.