Acelrx Pharmaceutica (NQ: ACRX )

1.120 USD -0.010 (-0.88%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.200 1.350 1.180 1.320 2,114,500 +0.03(+2.33%)
Feb 27, 2020 1.270 1.350 1.150 1.290 2,004,138 -0.06(-4.44%)
Feb 26, 2020 1.430 1.460 1.320 1.350 1,345,099 -0.13(-8.78%)
Feb 25, 2020 1.470 1.493 1.400 1.480 1,259,003 +0.00(+0.00%)
Feb 24, 2020 1.550 1.550 1.430 1.480 1,321,142 -0.07(-4.52%)
Feb 21, 2020 1.630 1.630 1.540 1.550 862,500 -0.06(-3.73%)
Feb 20, 2020 1.500 1.610 1.480 1.610 1,043,455 +0.12(+8.05%)
Feb 19, 2020 1.570 1.600 1.490 1.490 928,446 -0.07(-4.49%)
Feb 18, 2020 1.610 1.620 1.510 1.560 857,996 -0.04(-2.50%)
Feb 14, 2020 1.660 1.670 1.600 1.600 1,029,100 -0.07(-4.19%)
Feb 13, 2020 1.690 1.710 1.660 1.670 643,835 -0.02(-1.18%)
Feb 12, 2020 1.720 1.735 1.690 1.690 421,166 -0.02(-1.17%)
Feb 11, 2020 1.700 1.740 1.690 1.710 374,958 +0.02(+1.18%)
Feb 10, 2020 1.670 1.710 1.670 1.690 333,546 +0.01(+0.60%)
Feb 07, 2020 1.700 1.740 1.680 1.680 387,100 -0.04(-2.33%)
Feb 06, 2020 1.670 1.770 1.670 1.720 694,262 +0.05(+2.99%)
Feb 05, 2020 1.660 1.730 1.660 1.670 702,690 +0.01(+0.60%)
Feb 04, 2020 1.690 1.710 1.660 1.660 527,928 -0.03(-1.78%)
Feb 03, 2020 1.700 1.710 1.660 1.690 1,001,142 -0.01(-0.59%)
Jan 31, 2020 1.720 1.750 1.700 1.700 471,200 -0.02(-1.16%)
Jan 30, 2020 1.740 1.750 1.700 1.720 307,528 -0.02(-1.15%)
Jan 29, 2020 1.770 1.810 1.740 1.740 474,504 -0.03(-1.69%)
Jan 28, 2020 1.750 1.770 1.740 1.770 456,193 +0.04(+2.31%)
Jan 27, 2020 1.720 1.780 1.670 1.730 542,758 -0.02(-1.14%)
Jan 24, 2020 1.750 1.820 1.710 1.750 972,400 +0.04(+2.34%)
Jan 23, 2020 1.770 1.790 1.700 1.710 909,034 -0.06(-3.39%)
Jan 22, 2020 1.810 1.850 1.770 1.770 615,313 -0.04(-2.21%)
Jan 21, 2020 1.930 1.930 1.810 1.810 835,373 -0.09(-4.74%)
Jan 17, 2020 2.000 2.000 1.900 1.900 687,100 -0.09(-4.52%)
Jan 16, 2020 2.020 2.020 1.980 1.990 621,332 +0.00(+0.00%)
Jan 15, 2020 1.960 2.015 1.955 1.990 588,643 +0.03(+1.53%)
Jan 14, 2020 1.900 1.980 1.870 1.960 761,343 +0.06(+3.16%)
Jan 13, 2020 1.920 1.960 1.830 1.900 892,644 -0.02(-1.04%)
Jan 10, 2020 1.990 1.990 1.900 1.920 851,700 -0.05(-2.54%)
Jan 09, 2020 2.010 2.060 1.920 1.970 911,378 -0.06(-2.96%)
Jan 08, 2020 2.080 2.080 2.010 2.030 621,329 -0.04(-1.93%)
Jan 07, 2020 2.020 2.130 2.020 2.070 901,626 +0.06(+2.99%)
Jan 06, 2020 2.040 2.050 2.000 2.010 509,163 -0.03(-1.47%)
Jan 03, 2020 2.020 2.080 2.000 2.040 997,300 -0.03(-1.45%)
Jan 02, 2020 2.130 2.140 2.040 2.070 899,036 -0.04(-1.90%)
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%)
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.