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 (%)
Mar 31, 2020 1.260 1.260 1.110 1.180 701,519 -0.09(-7.09%)
Mar 30, 2020 1.250 1.290 1.230 1.270 709,784 +0.00(+0.00%)
Mar 27, 2020 1.300 1.320 1.120 1.270 1,068,300 -0.05(-3.79%)
Mar 26, 2020 1.300 1.460 1.210 1.320 2,488,744 +0.08(+6.45%)
Mar 25, 2020 1.000 1.320 0.9500 1.240 2,722,539 +0.29(+30.53%)
Mar 24, 2020 0.8100 0.9800 0.7800 0.9500 1,583,746 +0.19(+25.00%)
Mar 23, 2020 0.8500 0.8900 0.7000 0.7600 1,530,985 -0.08(-9.52%)
Mar 20, 2020 0.9100 0.9200 0.8300 0.8400 971,700 -0.01(-1.18%)
Mar 19, 2020 0.8700 0.8900 0.8200 0.8500 1,063,565 +0.02(+2.08%)
Mar 18, 2020 0.9100 0.9127 0.8021 0.8327 983,774 -0.12(-12.35%)
Mar 17, 2020 0.9100 0.9900 0.8400 0.9500 1,406,271 +0.11(+13.10%)
Mar 16, 2020 0.8500 1.050 0.8000 0.8400 1,849,964 -0.19(-18.45%)
Mar 13, 2020 1.100 1.110 0.9100 1.030 1,316,700 -0.01(-0.96%)
Mar 12, 2020 1.180 1.190 1.000 1.040 1,635,229 -0.18(-14.75%)
Mar 11, 2020 1.290 1.290 1.180 1.220 891,073 -0.06(-4.69%)
Mar 10, 2020 1.350 1.370 1.200 1.280 1,139,694 -0.03(-2.29%)
Mar 09, 2020 1.380 1.380 1.280 1.310 658,672 -0.12(-8.39%)
Mar 06, 2020 1.330 1.440 1.320 1.430 1,081,100 +0.06(+4.38%)
Mar 05, 2020 1.450 1.480 1.350 1.370 870,582 -0.10(-6.80%)
Mar 04, 2020 1.340 1.470 1.280 1.470 1,154,532 +0.16(+12.21%)
Mar 03, 2020 1.420 1.440 1.300 1.310 806,494 -0.07(-5.07%)
Mar 02, 2020 1.300 1.390 1.260 1.380 844,068 +0.06(+4.55%)
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%)
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.