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 (%)
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%)
Oct 01, 2019 2.220 2.240 2.100 2.210 900,576 +0.01(+0.45%)
Sep 30, 2019 2.210 2.235 2.140 2.200 579,776 -0.01(-0.45%)
Sep 27, 2019 2.260 2.300 2.180 2.210 728,500 -0.07(-3.07%)
Sep 26, 2019 2.290 2.300 2.210 2.280 671,194 -0.01(-0.44%)
Sep 25, 2019 2.280 2.300 2.232 2.290 1,086,356 -0.01(-0.43%)
Sep 24, 2019 2.500 2.500 2.170 2.300 1,789,395 -0.21(-8.37%)
Sep 23, 2019 2.500 2.530 2.420 2.510 561,457 +0.01(+0.40%)
Sep 20, 2019 2.510 2.610 2.500 2.500 967,000 -0.02(-0.79%)
Sep 19, 2019 2.660 2.680 2.520 2.520 523,279 -0.13(-4.91%)
Sep 18, 2019 2.600 2.720 2.550 2.650 746,972 +0.04(+1.53%)
Sep 17, 2019 2.730 2.800 2.610 2.610 638,847 -0.11(-4.04%)
Sep 16, 2019 2.490 2.760 2.460 2.720 1,868,787 +0.17(+6.67%)
Sep 13, 2019 2.430 2.570 2.360 2.550 941,000 +0.11(+4.51%)
Sep 12, 2019 2.500 2.510 2.400 2.440 491,363 -0.04(-1.61%)
Sep 11, 2019 2.420 2.500 2.410 2.480 730,755 +0.08(+3.33%)
Sep 10, 2019 2.350 2.450 2.340 2.400 908,375 +0.04(+1.69%)
Sep 09, 2019 2.350 2.440 2.330 2.360 638,706 +0.01(+0.43%)
Sep 06, 2019 2.390 2.390 2.330 2.350 391,800 -0.04(-1.67%)
Sep 05, 2019 2.330 2.390 2.310 2.390 637,747 +0.07(+3.02%)
Sep 04, 2019 2.310 2.350 2.260 2.320 343,450 +0.02(+0.87%)
Sep 03, 2019 2.300 2.340 2.250 2.300 533,210 -0.03(-1.29%)
Aug 30, 2019 2.410 2.510 2.300 2.330 955,000 -0.02(-0.85%)
Aug 29, 2019 2.190 2.470 2.180 2.350 1,470,223 +0.18(+8.29%)
Aug 28, 2019 2.100 2.190 2.070 2.170 539,526 +0.07(+3.33%)
Aug 27, 2019 2.220 2.230 2.060 2.100 941,469 -0.07(-3.23%)
Aug 26, 2019 2.230 2.230 2.100 2.170 854,631 -0.03(-1.36%)
Aug 23, 2019 2.220 2.270 2.160 2.200 838,300 -0.05(-2.22%)
Aug 22, 2019 2.290 2.292 2.230 2.250 667,288 -0.03(-1.32%)
Aug 21, 2019 2.300 2.300 2.230 2.280 640,581 -0.02(-0.87%)
Aug 20, 2019 2.350 2.355 2.285 2.300 351,671 -0.03(-1.29%)
Aug 19, 2019 2.270 2.350 2.260 2.330 867,788 +0.06(+2.64%)
Aug 16, 2019 2.220 2.270 2.190 2.270 594,700 +0.06(+2.71%)
Aug 15, 2019 2.270 2.300 2.200 2.210 878,092 -0.05(-2.21%)
Aug 14, 2019 2.260 2.280 2.190 2.260 789,105 -0.01(-0.44%)
Aug 13, 2019 2.190 2.310 2.190 2.270 941,875 +0.05(+2.25%)
Aug 12, 2019 2.240 2.290 2.180 2.220 980,708 -0.02(-0.89%)
Aug 09, 2019 2.290 2.298 2.220 2.240 1,151,000 -0.05(-2.18%)
Aug 08, 2019 2.360 2.390 2.220 2.290 1,175,966 -0.05(-2.14%)
Aug 07, 2019 2.310 2.380 2.230 2.340 780,242 +0.06(+2.63%)
Aug 06, 2019 2.290 2.470 2.210 2.280 2,020,112 -0.13(-5.39%)
Aug 05, 2019 2.340 2.470 2.320 2.410 1,289,477 -0.01(-0.41%)
Aug 02, 2019 2.540 2.580 2.290 2.420 1,397,800 -0.13(-5.10%)
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.