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 (%)
Aug 31, 2018 3.100 3.100 3.100 0 +0.05(+1.64%)
Aug 30, 2018 2.950 3.100 2.950 3.050 337,475 +0.05(+1.67%)
Aug 29, 2018 3.000 3.020 2.950 3.000 271,926 +0.00(+0.00%)
Aug 28, 2018 3.000 3.000 2.920 3.000 938,894 +0.05(+1.69%)
Aug 27, 2018 2.950 3.000 2.900 2.950 271,481 +0.05(+1.72%)
Aug 24, 2018 2.950 3.050 2.900 2.900 400,500 -0.05(-1.69%)
Aug 23, 2018 2.950 3.020 2.925 2.950 457,038 -0.05(-1.67%)
Aug 22, 2018 2.950 3.000 2.900 3.000 402,752 +0.10(+3.45%)
Aug 21, 2018 2.950 3.000 2.900 2.900 542,769 -0.10(-3.33%)
Aug 20, 2018 3.000 3.050 2.950 3.000 370,330 -0.05(-1.64%)
Aug 17, 2018 3.150 3.150 3.000 3.050 668,300 -0.05(-1.61%)
Aug 16, 2018 3.100 3.150 3.050 3.100 732,218 +0.15(+5.08%)
Aug 15, 2018 3.050 3.050 2.900 2.950 417,560 -0.10(-3.28%)
Aug 14, 2018 3.100 3.120 3.000 3.050 172,547 +0.00(+0.00%)
Aug 13, 2018 3.100 3.100 3.000 3.050 215,398 -0.05(-1.61%)
Aug 10, 2018 3.050 3.150 3.000 3.100 352,500 +0.00(+0.00%)
Aug 09, 2018 3.150 3.150 3.050 3.100 683,778 +0.00(+0.00%)
Aug 08, 2018 2.900 3.150 2.900 3.100 1,162,250 +0.25(+8.77%)
Aug 07, 2018 2.900 2.950 2.800 2.850 782,417 +0.10(+3.64%)
Aug 06, 2018 2.800 2.830 2.650 2.750 580,250 -0.05(-1.79%)
Aug 03, 2018 2.800 2.900 2.675 2.800 558,900 +0.20(+7.69%)
Aug 02, 2018 2.600 2.700 2.550 2.600 429,581 -0.05(-1.89%)
Aug 01, 2018 2.800 2.800 2.550 2.650 868,083 -0.15(-5.36%)
Jul 31, 2018 2.800 2.800 2.650 2.800 1,142,320 +0.00(+0.00%)
Jul 30, 2018 2.750 2.800 2.729 2.800 447,447 +0.05(+1.82%)
Jul 27, 2018 2.800 2.950 2.700 2.750 1,004,400 -0.08(-2.65%)
Jul 26, 2018 2.850 3.000 2.800 2.825 648,576 -0.07(-2.59%)
Jul 25, 2018 2.900 2.990 2.850 2.900 398,601 -0.05(-1.69%)
Jul 24, 2018 2.900 2.950 2.900 2.950 324,189 +0.10(+3.51%)
Jul 23, 2018 3.000 3.050 2.850 2.850 731,698 -0.10(-3.39%)
Jul 20, 2018 2.900 3.000 2.900 2.950 290,264 +0.00(+0.00%)
Jul 19, 2018 2.950 3.000 2.900 2.950 587,346 +0.05(+1.72%)
Jul 18, 2018 3.050 3.050 2.875 2.900 1,062,789 -0.10(-3.33%)
Jul 17, 2018 3.050 3.100 3.000 3.000 354,944 -0.10(-3.23%)
Jul 16, 2018 3.250 3.350 3.050 3.100 1,057,685 -0.10(-3.13%)
Jul 13, 2018 2.900 3.300 2.900 3.200 1,912,440 +0.25(+8.47%)
Jul 12, 2018 2.900 3.000 2.800 2.950 4,761,621 -0.45(-13.24%)
Jul 11, 2018 3.400 3.500 3.400 3.400 332,689 -0.05(-1.45%)
Jul 10, 2018 3.600 3.600 3.400 3.450 313,855 -0.15(-4.17%)
Jul 09, 2018 3.600 3.650 3.520 3.600 277,267 +0.05(+1.41%)
Jul 06, 2018 3.650 3.700 3.550 3.550 296,478 -0.15(-4.05%)
Jul 05, 2018 3.550 3.875 3.505 3.700 542,445 +0.15(+4.23%)
Jul 03, 2018 3.550 3.550 3.550 0 +0.12(+3.65%)
Jul 02, 2018 3.300 3.450 3.150 3.425 899,034 +0.05(+1.48%)
Jun 29, 2018 3.550 3.550 3.350 3.375 531,618 -0.12(-3.57%)
Jun 28, 2018 3.650 3.655 3.305 3.500 1,215,410 -0.20(-5.41%)
Jun 27, 2018 4.000 4.050 3.650 3.700 1,634,711 -0.15(-3.90%)
Jun 26, 2018 3.850 3.907 3.800 3.850 374,330 -0.05(-1.28%)
Jun 25, 2018 3.950 4.000 3.650 3.900 668,510 -0.10(-2.50%)
Jun 22, 2018 4.050 4.100 3.900 4.000 521,368 -0.05(-1.23%)
Jun 21, 2018 4.000 4.200 3.950 4.050 698,260 +0.05(+1.25%)
Jun 20, 2018 4.200 4.250 3.950 4.000 674,292 -0.17(-4.19%)
Jun 19, 2018 4.100 4.200 3.900 4.175 733,234 +0.08(+1.83%)
Jun 18, 2018 4.250 4.300 4.050 4.100 923,332 -0.10(-2.38%)
Jun 15, 2018 4.125 4.125 4.200 928,799 +0.08(+1.82%)
Jun 14, 2018 3.950 4.250 3.950 4.125 994,112 +0.23(+5.77%)
Jun 13, 2018 3.850 3.950 3.839 3.900 767,978 +0.10(+2.63%)
Jun 12, 2018 3.800 3.850 3.750 3.800 574,471 +0.15(+4.11%)
Jun 11, 2018 3.750 3.800 3.600 3.650 485,238 -0.05(-1.35%)
Jun 08, 2018 3.650 3.800 3.600 3.700 620,885 +0.00(+0.00%)
Jun 07, 2018 3.600 3.700 3.600 3.700 263,609 +0.10(+2.78%)
Jun 06, 2018 3.600 3.700 3.500 3.600 1,088,867 +0.10(+2.86%)
Jun 05, 2018 3.350 3.550 3.350 3.500 905,197 +0.15(+4.48%)
Jun 04, 2018 3.350 3.400 3.200 3.350 399,117 -0.05(-1.47%)
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.