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 (%)
Jun 30, 2017 2.150 2.150 2.100 2.150 255,215 +0.00(+0.00%)
Jun 29, 2017 2.100 2.200 2.050 2.150 679,364 +0.05(+2.38%)
Jun 28, 2017 2.100 2.134 2.000 2.100 369,045 +0.05(+2.44%)
Jun 27, 2017 2.250 2.345 2.050 2.050 799,430 -0.20(-8.89%)
Jun 26, 2017 2.200 2.400 2.150 2.250 596,868 +0.10(+4.65%)
Jun 23, 2017 2.150 2.150 4,239,546 -0.25(-10.42%)
Jun 22, 2017 2.500 2.575 2.350 2.400 458,086 -0.10(-4.00%)
Jun 21, 2017 2.550 2.600 2.500 2.500 434,735 +0.00(+0.00%)
Jun 20, 2017 2.500 2.550 2.400 2.500 371,852 +0.00(+0.00%)
Jun 19, 2017 2.400 2.700 2.350 2.500 1,653,429 +0.10(+4.17%)
Jun 16, 2017 2.250 2.400 2.200 2.400 297,061 +0.10(+4.35%)
Jun 15, 2017 2.400 2.400 2.300 2.300 170,329 -0.10(-4.17%)
Jun 14, 2017 2.400 2.400 2.300 2.400 230,818 +0.02(+1.05%)
Jun 13, 2017 2.250 2.400 2.200 2.375 290,711 +0.17(+7.95%)
Jun 12, 2017 2.200 2.200 1.950 2.200 965,594 -0.02(-1.12%)
Jun 09, 2017 2.300 2.300 2.200 2.225 400,854 -0.07(-3.26%)
Jun 08, 2017 2.250 2.350 2.250 2.300 224,920 +0.05(+2.22%)
Jun 07, 2017 2.450 2.525 2.200 2.250 691,910 -0.20(-8.16%)
Jun 06, 2017 2.500 2.550 2.400 2.450 490,313 -0.07(-2.97%)
Jun 05, 2017 2.600 2.600 2.500 2.525 257,470 -0.12(-4.72%)
Jun 02, 2017 2.500 2.650 2.500 2.650 161,798 +0.15(+6.00%)
Jun 01, 2017 2.500 2.575 2.500 2.500 161,385 +0.00(+0.00%)
May 31, 2017 2.500 2.550 2.500 2.500 165,791 +0.00(+0.00%)
May 30, 2017 2.550 2.575 2.500 2.500 137,419 -0.05(-1.96%)
May 26, 2017 2.550 2.600 2.525 2.550 147,879 +0.00(+0.00%)
May 25, 2017 2.650 2.675 2.550 2.550 159,153 -0.10(-3.77%)
May 24, 2017 2.650 2.750 2.550 2.650 142,642 +0.00(+0.00%)
May 23, 2017 2.600 2.750 2.575 2.650 185,301 +0.05(+1.92%)
May 22, 2017 2.650 2.650 2.500 2.600 410,695 -0.05(-1.89%)
May 19, 2017 2.350 2.800 2.300 2.650 1,049,828 +0.30(+12.77%)
May 18, 2017 2.450 2.500 2.250 2.350 385,401 -0.10(-4.08%)
May 17, 2017 2.500 2.525 2.450 2.450 316,254 -0.05(-2.00%)
May 16, 2017 2.550 2.600 2.500 2.500 222,840 -0.10(-3.85%)
May 15, 2017 2.500 2.625 2.500 2.600 202,003 +0.10(+4.00%)
May 12, 2017 2.550 2.600 2.500 2.500 311,379 -0.02(-0.99%)
May 11, 2017 2.550 2.700 2.500 2.525 568,199 -0.05(-1.94%)
May 10, 2017 2.550 2.600 2.550 2.575 163,733 -0.02(-0.96%)
May 09, 2017 2.700 2.750 2.550 2.600 298,135 -0.25(-8.77%)
May 08, 2017 2.750 2.950 2.700 2.850 287,375 +0.15(+5.56%)
May 05, 2017 2.600 2.750 2.600 2.700 186,166 +0.10(+3.85%)
May 04, 2017 2.650 2.700 2.600 2.600 83,060 -0.05(-1.89%)
May 03, 2017 2.650 2.750 2.625 2.650 107,145 +0.00(+0.00%)
May 02, 2017 2.700 2.700 2.600 2.650 127,160 +0.00(+0.00%)
May 01, 2017 2.600 2.700 2.600 2.650 85,983 +0.05(+1.92%)
Apr 28, 2017 2.600 2.650 2.600 2.600 100,622 +0.00(+0.00%)
Apr 27, 2017 2.650 2.700 2.600 2.600 87,964 +0.00(+0.00%)
Apr 26, 2017 2.600 2.650 2.550 2.600 166,626 +0.05(+1.96%)
Apr 25, 2017 2.600 2.650 2.500 2.550 192,626 -0.05(-1.92%)
Apr 24, 2017 2.600 2.650 2.550 2.600 163,666 +0.05(+1.96%)
Apr 21, 2017 2.650 2.700 2.550 2.550 211,352 -0.15(-5.56%)
Apr 20, 2017 2.650 2.750 2.650 2.700 119,223 +0.05(+1.89%)
Apr 19, 2017 2.700 2.700 2.650 2.650 81,372 -0.05(-1.85%)
Apr 18, 2017 2.700 2.700 2.550 2.700 176,373 -0.05(-1.82%)
Apr 17, 2017 2.750 2.850 2.625 2.750 336,122 +0.00(+0.00%)
Apr 13, 2017 2.700 2.800 2.650 2.750 210,417 +0.10(+3.77%)
Apr 12, 2017 2.750 2.800 2.500 2.650 543,900 -0.10(-3.64%)
Apr 11, 2017 2.800 2.800 2.750 2.750 144,030 +0.00(+0.00%)
Apr 10, 2017 2.750 2.800 2.750 2.750 147,303 +0.00(+0.00%)
Apr 07, 2017 2.850 2.850 2.750 2.750 294,715 -0.10(-3.51%)
Apr 06, 2017 3.000 3.000 2.850 2.850 274,379 -0.10(-3.39%)
Apr 05, 2017 3.100 3.100 2.950 2.950 224,974 -0.10(-3.28%)
Apr 04, 2017 3.050 3.050 3.000 3.050 199,604 +0.02(+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.