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 (%)
Apr 30, 2018 2.550 2.563 2.400 2.400 485,706 -0.05(-2.04%)
Apr 27, 2018 2.500 2.600 2.400 2.450 1,291,768 +0.15(+6.52%)
Apr 26, 2018 2.350 2.350 2.300 2.300 205,796 -0.05(-2.13%)
Apr 25, 2018 2.400 2.400 2.300 2.350 182,668 +0.00(+0.00%)
Apr 24, 2018 2.300 2.350 2.300 2.350 135,064 +0.05(+2.17%)
Apr 23, 2018 2.350 2.387 2.300 2.300 258,963 -0.05(-2.13%)
Apr 20, 2018 2.400 2.425 2.350 2.350 219,719 -0.07(-3.09%)
Apr 19, 2018 2.400 2.450 2.370 2.425 454,925 +0.02(+1.04%)
Apr 18, 2018 2.400 2.500 2.350 2.400 578,903 +0.00(+0.00%)
Apr 17, 2018 2.400 2.450 2.350 2.400 458,737 +0.00(+0.00%)
Apr 16, 2018 2.400 2.450 2.250 2.400 1,013,578 +0.15(+6.67%)
Apr 13, 2018 2.250 2.300 2.200 2.250 340,971 +0.05(+2.27%)
Apr 12, 2018 2.300 2.300 2.200 2.200 370,827 -0.10(-4.35%)
Apr 11, 2018 2.250 2.300 2.200 2.300 413,009 +0.05(+2.22%)
Apr 10, 2018 2.200 2.250 2.200 2.250 220,426 +0.02(+1.12%)
Apr 09, 2018 2.150 2.250 2.150 2.225 254,116 +0.02(+1.14%)
Apr 06, 2018 2.200 2.250 2.175 2.200 214,343 +0.03(+1.15%)
Apr 05, 2018 2.200 2.225 2.150 2.175 218,324 +0.02(+1.16%)
Apr 04, 2018 2.150 2.250 2.150 2.150 374,344 +0.02(+1.18%)
Apr 03, 2018 2.150 2.175 2.100 2.125 156,035 +0.00(+0.00%)
Apr 02, 2018 2.100 2.150 2.100 2.125 155,218 +0.02(+1.19%)
Mar 29, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Mar 28, 2018 2.150 2.200 2.100 2.150 316,802 -0.05(-2.27%)
Mar 27, 2018 2.350 2.350 2.150 2.200 536,890 -0.15(-6.38%)
Mar 26, 2018 2.050 2.350 2.000 2.350 2,025,524 +0.27(+13.25%)
Mar 23, 2018 2.050 2.100 2.000 2.075 158,553 +0.05(+2.47%)
Mar 22, 2018 2.100 2.100 2.000 2.025 265,911 -0.05(-2.41%)
Mar 21, 2018 2.000 2.100 2.000 2.075 316,797 +0.08(+3.75%)
Mar 20, 2018 2.000 2.075 2.000 2.000 191,546 +0.00(+0.00%)
Mar 19, 2018 2.050 2.100 2.000 2.000 392,718 -0.08(-3.61%)
Mar 16, 2018 2.100 2.100 2.050 2.075 230,477 +0.00(+0.00%)
Mar 15, 2018 2.150 2.150 2.050 2.075 230,443 -0.02(-1.19%)
Mar 14, 2018 2.150 2.200 2.100 2.100 284,647 -0.05(-2.33%)
Mar 13, 2018 2.100 2.200 2.100 2.150 589,179 +0.02(+1.18%)
Mar 12, 2018 2.150 2.200 2.100 2.125 826,449 +0.02(+1.19%)
Mar 09, 2018 2.100 2.150 1.950 2.100 3,293,526 +0.20(+10.53%)
Mar 08, 2018 1.750 1.950 1.700 1.900 964,771 +0.20(+11.76%)
Mar 07, 2018 1.650 1.750 1.650 1.700 591,010 +0.00(+0.00%)
Mar 06, 2018 1.750 1.750 1.650 1.700 791,010 +0.00(+0.00%)
Mar 05, 2018 1.700 1.750 1.700 1.700 204,672 -0.03(-1.45%)
Mar 02, 2018 1.750 1.775 1.650 1.725 716,583 -0.02(-1.43%)
Mar 01, 2018 1.800 1.850 1.750 1.750 204,104 -0.05(-2.78%)
Feb 28, 2018 1.900 1.900 1.800 1.800 252,508 -0.10(-5.26%)
Feb 27, 2018 1.900 1.900 1.825 1.900 140,698 +0.00(+0.00%)
Feb 26, 2018 1.800 1.900 1.751 1.900 382,075 +0.10(+5.56%)
Feb 23, 2018 1.900 1.900 1.750 1.800 338,461 -0.05(-2.70%)
Feb 22, 2018 1.900 1.900 1.850 1.850 226,160 -0.02(-1.33%)
Feb 21, 2018 1.900 2.000 1.850 1.875 376,331 +0.00(+0.00%)
Feb 20, 2018 1.900 1.900 1.875 1.875 141,024 -0.02(-1.32%)
Feb 16, 2018 1.900 1.900 1.900 0 +0.15(+8.57%)
Feb 15, 2018 1.800 1.850 1.750 1.750 332,136 +0.00(+0.00%)
Feb 14, 2018 1.750 1.800 1.750 1.750 219,639 +0.02(+1.45%)
Feb 13, 2018 1.700 1.750 1.700 1.725 238,020 +0.03(+1.47%)
Feb 12, 2018 1.700 1.750 1.700 1.700 239,042 +0.00(+0.00%)
Feb 09, 2018 1.850 1.850 1.700 1.700 1,315,118 -0.15(-8.11%)
Feb 08, 2018 1.850 1.875 1.800 1.850 377,833 +0.00(+0.00%)
Feb 07, 2018 1.850 1.850 1.805 1.850 158,890 +0.05(+2.78%)
Feb 06, 2018 1.850 1.900 1.800 1.800 571,036 -0.05(-2.70%)
Feb 05, 2018 1.900 1.925 1.850 1.850 512,841 -0.05(-2.63%)
Feb 02, 2018 1.950 1.955 1.900 1.900 358,828 -0.05(-2.56%)
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.