Acelrx Pharmaceutica (NQ: ACRX )

1.140 USD -0.010 (-0.88%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.390 3.420 3.270 3.360 1,537,451 -0.02(-0.59%)
Feb 27, 2019 3.180 3.410 3.160 3.380 2,269,775 +0.22(+6.96%)
Feb 26, 2019 3.110 3.190 3.040 3.160 1,611,053 +0.02(+0.64%)
Feb 25, 2019 3.190 3.220 3.030 3.140 2,035,939 -0.06(-1.88%)
Feb 22, 2019 3.240 3.280 2.920 3.200 3,864,100 -0.06(-1.84%)
Feb 21, 2019 3.450 3.550 3.170 3.260 3,929,677 -0.15(-4.40%)
Feb 20, 2019 3.220 3.450 3.220 3.410 4,936,920 +0.24(+7.57%)
Feb 19, 2019 3.030 3.290 3.030 3.170 4,955,386 +0.27(+9.31%)
Feb 15, 2019 2.790 2.990 2.720 2.900 7,487,500 +0.27(+10.27%)
Feb 14, 2019 2.570 2.640 2.530 2.630 883,811 +0.07(+2.73%)
Feb 13, 2019 2.580 2.610 2.510 2.560 800,921 -0.01(-0.39%)
Feb 12, 2019 2.520 2.600 2.500 2.570 1,186,742 +0.06(+2.39%)
Feb 11, 2019 2.520 2.560 2.470 2.510 742,896 +0.00(+0.00%)
Feb 08, 2019 2.410 2.520 2.380 2.510 877,100 +0.09(+3.72%)
Feb 07, 2019 2.550 2.550 2.400 2.420 1,242,100 -0.14(-5.47%)
Feb 06, 2019 2.680 2.700 2.540 2.560 1,348,441 -0.10(-3.76%)
Feb 05, 2019 2.540 2.700 2.510 2.660 1,826,480 +0.11(+4.31%)
Feb 04, 2019 2.500 2.570 2.460 2.550 1,349,669 +0.07(+2.82%)
Feb 01, 2019 2.440 2.510 2.380 2.480 1,310,900 +0.02(+0.81%)
Jan 31, 2019 2.440 2.540 2.430 2.460 1,205,443 +0.00(+0.00%)
Jan 30, 2019 2.400 2.480 2.360 2.460 1,274,198 +0.05(+2.07%)
Jan 29, 2019 2.430 2.480 2.330 2.410 1,143,986 -0.01(-0.41%)
Jan 28, 2019 2.500 2.590 2.420 2.420 1,521,546 -0.09(-3.59%)
Jan 25, 2019 2.520 2.530 2.440 2.510 1,112,500 -0.01(-0.40%)
Jan 24, 2019 2.500 2.530 2.380 2.520 980,842 +0.04(+1.61%)
Jan 23, 2019 2.540 2.610 2.440 2.480 2,031,932 -0.05(-1.98%)
Jan 22, 2019 2.450 2.570 2.360 2.530 1,969,040 +0.02(+0.80%)
Jan 18, 2019 2.580 2.650 2.430 2.510 2,137,700 +0.03(+1.21%)
Jan 17, 2019 2.360 2.530 2.270 2.480 2,062,896 +0.13(+5.53%)
Jan 16, 2019 2.330 2.460 2.250 2.350 1,964,817 +0.00(+0.00%)
Jan 15, 2019 2.470 2.470 2.290 2.350 1,866,215 -0.09(-3.69%)
Jan 14, 2019 2.610 2.650 2.440 2.440 1,595,976 -0.17(-6.51%)
Jan 11, 2019 2.650 2.780 2.600 2.610 1,340,900 -0.10(-3.69%)
Jan 10, 2019 2.720 2.760 2.600 2.710 1,281,796 -0.04(-1.45%)
Jan 09, 2019 2.750 2.820 2.670 2.750 1,455,072 +0.01(+0.36%)
Jan 08, 2019 2.890 2.900 2.700 2.740 1,340,787 -0.10(-3.52%)
Jan 07, 2019 2.800 2.920 2.610 2.840 1,952,713 +0.10(+3.65%)
Jan 04, 2019 2.610 2.800 2.600 2.740 1,749,100 +0.14(+5.38%)
Jan 03, 2019 2.490 2.680 2.390 2.600 1,268,019 +0.12(+4.84%)
Jan 02, 2019 2.300 2.490 2.250 2.480 1,377,216 +0.17(+7.36%)
Dec 31, 2018 2.350 2.395 2.270 2.310 1,047,900 -0.03(-1.28%)
Dec 28, 2018 2.430 2.480 2.300 2.340 2,313,500 -0.01(-0.43%)
Dec 27, 2018 2.180 2.510 2.080 2.350 2,673,928 +0.16(+7.31%)
Dec 26, 2018 2.130 2.210 1.990 2.190 2,354,796 +0.06(+2.82%)
Dec 24, 2018 2.110 2.230 2.110 2.130 1,204,300 -0.03(-1.39%)
Dec 21, 2018 2.260 2.280 2.080 2.160 2,873,800 -0.11(-4.85%)
Dec 20, 2018 2.420 2.430 2.130 2.270 2,199,846 -0.15(-6.20%)
Dec 19, 2018 2.530 2.660 2.390 2.420 1,940,574 -0.13(-5.10%)
Dec 18, 2018 2.750 2.790 2.500 2.550 2,191,652 -0.15(-5.56%)
Dec 17, 2018 2.760 2.860 2.690 2.700 1,525,930 -0.08(-2.88%)
Dec 14, 2018 2.830 2.940 2.750 2.780 1,648,400 -0.09(-3.14%)
Dec 13, 2018 2.990 3.040 2.830 2.870 1,752,932 -0.07(-2.38%)
Dec 12, 2018 3.180 3.180 2.910 2.940 3,682,343 -0.21(-6.67%)
Dec 11, 2018 3.320 3.400 3.100 3.150 2,406,197 -0.19(-5.69%)
Dec 10, 2018 3.390 3.460 3.220 3.340 1,495,158 -0.02(-0.60%)
Dec 07, 2018 3.250 3.440 3.150 3.360 1,609,000 +0.10(+3.07%)
Dec 06, 2018 3.200 3.290 2.950 3.260 2,356,436 +0.05(+1.56%)
Dec 04, 2018 3.270 3.280 3.160 3.210 1,189,100 -0.05(-1.53%)
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.