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 (%)
Dec 31, 2019 2.090 2.180 2.080 2.110 872,700 -0.01(-0.47%)
Dec 30, 2019 2.210 2.230 2.110 2.120 1,112,532 -0.12(-5.36%)
Dec 27, 2019 2.390 2.400 2.220 2.240 751,900 -0.16(-6.67%)
Dec 26, 2019 2.290 2.440 2.290 2.400 1,159,133 +0.12(+5.26%)
Dec 24, 2019 2.170 2.280 2.160 2.280 525,600 +0.08(+3.64%)
Dec 23, 2019 2.210 2.240 2.130 2.200 873,796 -0.01(-0.45%)
Dec 20, 2019 2.170 2.220 2.120 2.210 1,864,700 +0.03(+1.38%)
Dec 19, 2019 2.130 2.210 2.130 2.180 517,293 +0.01(+0.46%)
Dec 18, 2019 2.210 2.240 2.100 2.170 1,307,736 -0.07(-3.13%)
Dec 17, 2019 2.250 2.280 2.210 2.240 865,836 -0.04(-1.75%)
Dec 16, 2019 2.260 2.290 2.190 2.280 1,083,847 +0.02(+0.88%)
Dec 13, 2019 2.280 2.390 2.250 2.260 1,329,500 -0.05(-2.16%)
Dec 12, 2019 2.400 2.450 2.250 2.310 1,440,451 -0.07(-2.94%)
Dec 11, 2019 2.060 2.500 2.060 2.380 3,919,802 +0.34(+16.67%)
Dec 10, 2019 1.860 2.060 1.860 2.040 1,321,901 +0.16(+8.51%)
Dec 09, 2019 1.860 1.920 1.850 1.880 377,291 +0.01(+0.53%)
Dec 06, 2019 1.850 1.880 1.820 1.870 575,800 +0.04(+2.19%)
Dec 05, 2019 1.850 1.850 1.820 1.830 505,249 -0.01(-0.54%)
Dec 04, 2019 1.800 1.850 1.790 1.840 401,099 +0.04(+2.22%)
Dec 03, 2019 1.850 1.850 1.790 1.800 521,357 -0.06(-3.23%)
Dec 02, 2019 1.860 1.940 1.810 1.860 757,019 +0.00(+0.00%)
Nov 29, 2019 1.770 1.860 1.750 1.860 401,200 +0.10(+5.68%)
Nov 27, 2019 1.720 1.820 1.720 1.760 1,628,400 +0.03(+1.73%)
Nov 26, 2019 1.850 1.850 1.720 1.730 634,665 -0.09(-4.95%)
Nov 25, 2019 1.660 1.880 1.660 1.820 1,335,229 +0.16(+9.64%)
Nov 22, 2019 1.670 1.680 1.640 1.660 1,416,000 +0.00(+0.00%)
Nov 21, 2019 1.700 1.700 1.650 1.660 973,469 -0.03(-1.78%)
Nov 20, 2019 1.730 1.760 1.690 1.690 1,319,250 -0.06(-3.43%)
Nov 19, 2019 1.760 1.800 1.740 1.750 1,270,351 -0.01(-0.57%)
Nov 18, 2019 1.700 1.770 1.690 1.760 823,908 +0.08(+4.76%)
Nov 15, 2019 1.750 1.750 1.670 1.680 1,182,500 -0.06(-3.45%)
Nov 14, 2019 1.800 1.800 1.720 1.740 766,163 -0.04(-2.25%)
Nov 13, 2019 1.760 1.820 1.700 1.780 1,796,466 +0.00(+0.00%)
Nov 12, 2019 1.810 1.810 1.740 1.780 712,669 +0.00(+0.00%)
Nov 11, 2019 1.880 1.900 1.740 1.780 2,391,788 -0.16(-8.25%)
Nov 08, 2019 2.000 2.010 1.910 1.940 1,146,200 -0.06(-3.00%)
Nov 07, 2019 2.040 2.060 1.850 2.000 1,866,780 +0.09(+4.71%)
Nov 06, 2019 2.040 2.060 1.890 1.910 1,858,632 -0.12(-5.91%)
Nov 05, 2019 2.050 2.060 2.010 2.030 964,843 -0.02(-0.98%)
Nov 04, 2019 2.040 2.080 2.030 2.050 771,760 +0.01(+0.49%)
Nov 01, 2019 2.020 2.065 2.020 2.040 849,000 +0.04(+2.00%)
Oct 31, 2019 2.050 2.050 1.950 2.000 1,041,022 -0.02(-0.99%)
Oct 30, 2019 2.150 2.180 1.990 2.020 4,153,920 -0.14(-6.48%)
Oct 29, 2019 2.200 2.200 2.130 2.160 578,158 -0.03(-1.37%)
Oct 28, 2019 2.210 2.210 2.180 2.190 327,238 -0.02(-0.90%)
Oct 25, 2019 2.180 2.220 2.160 2.210 431,800 +0.03(+1.38%)
Oct 24, 2019 2.220 2.220 2.170 2.180 253,966 -0.03(-1.36%)
Oct 23, 2019 2.200 2.230 2.170 2.210 289,750 +0.02(+0.91%)
Oct 22, 2019 2.160 2.210 2.155 2.190 351,870 +0.00(+0.00%)
Oct 21, 2019 2.220 2.230 2.180 2.190 357,294 -0.02(-0.90%)
Oct 18, 2019 2.200 2.220 2.180 2.210 313,500 +0.00(+0.00%)
Oct 17, 2019 2.200 2.220 2.190 2.210 305,706 +0.01(+0.45%)
Oct 16, 2019 2.200 2.210 2.180 2.200 382,057 +0.00(+0.00%)
Oct 15, 2019 2.180 2.219 2.160 2.200 383,362 +0.02(+0.92%)
Oct 14, 2019 2.160 2.205 2.120 2.180 248,721 -0.01(-0.46%)
Oct 11, 2019 2.130 2.205 2.120 2.190 519,900 +0.08(+3.79%)
Oct 10, 2019 2.070 2.130 2.050 2.110 304,080 +0.03(+1.44%)
Oct 09, 2019 2.110 2.140 2.010 2.080 1,252,874 -0.03(-1.42%)
Oct 08, 2019 2.130 2.140 2.090 2.110 376,245 -0.04(-1.86%)
Oct 07, 2019 2.180 2.200 2.150 2.150 432,180 -0.02(-0.92%)
Oct 04, 2019 2.150 2.200 2.110 2.170 390,600 +0.00(+0.00%)
Oct 03, 2019 2.160 2.230 2.150 2.170 373,424 -0.02(-0.91%)
Oct 02, 2019 2.180 2.205 2.130 2.190 692,084 -0.02(-0.90%)
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.