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, 2020 1.210 1.270 1.210 1.250 533,443 +0.02(+1.63%)
Aug 28, 2020 1.190 1.230 1.180 1.230 479,200 +0.04(+3.36%)
Aug 27, 2020 1.240 1.250 1.190 1.190 571,866 -0.04(-3.25%)
Aug 26, 2020 1.220 1.310 1.220 1.230 690,335 -0.02(-1.60%)
Aug 25, 2020 1.280 1.307 1.240 1.250 622,552 -0.02(-1.57%)
Aug 24, 2020 1.410 1.410 1.260 1.270 1,220,303 -0.10(-7.30%)
Aug 21, 2020 1.390 1.430 1.360 1.370 750,100 -0.06(-4.20%)
Aug 20, 2020 1.510 1.520 1.340 1.430 1,791,497 +0.01(+0.70%)
Aug 19, 2020 1.360 1.550 1.260 1.420 3,668,586 +0.18(+14.52%)
Aug 18, 2020 1.270 1.280 1.220 1.240 396,232 -0.04(-3.13%)
Aug 17, 2020 1.310 1.320 1.250 1.280 775,672 -0.03(-2.29%)
Aug 14, 2020 1.210 1.330 1.210 1.310 1,286,800 +0.07(+5.65%)
Aug 13, 2020 1.210 1.280 1.200 1.240 717,002 +0.02(+1.64%)
Aug 12, 2020 1.230 1.280 1.190 1.220 1,266,664 +0.00(+0.00%)
Aug 11, 2020 1.320 1.350 1.210 1.220 1,593,960 -0.16(-11.59%)
Aug 10, 2020 1.370 1.450 1.340 1.380 2,890,676 +0.06(+4.55%)
Aug 07, 2020 1.200 1.320 1.180 1.320 1,727,500 +0.15(+12.82%)
Aug 06, 2020 1.160 1.270 1.130 1.170 1,852,234 +0.03(+2.63%)
Aug 05, 2020 1.140 1.160 1.110 1.140 710,220 +0.01(+0.88%)
Aug 04, 2020 1.150 1.160 1.110 1.130 814,042 +0.01(+0.89%)
Aug 03, 2020 1.140 1.140 1.100 1.120 1,152,094 +0.03(+2.75%)
Jul 31, 2020 1.100 1.120 1.080 1.090 690,200 -0.04(-3.54%)
Jul 30, 2020 1.150 1.170 1.100 1.130 999,933 -0.05(-4.24%)
Jul 29, 2020 1.220 1.230 1.130 1.180 728,814 -0.04(-3.28%)
Jul 28, 2020 1.200 1.230 1.180 1.220 441,916 -0.03(-2.40%)
Jul 27, 2020 1.240 1.280 1.180 1.250 1,617,924 +0.07(+5.93%)
Jul 24, 2020 1.130 1.190 1.070 1.180 1,440,100 +0.06(+5.36%)
Jul 23, 2020 1.100 1.180 1.080 1.120 2,863,372 +0.06(+5.66%)
Jul 22, 2020 1.060 1.070 1.030 1.060 1,065,460 +0.00(+0.00%)
Jul 21, 2020 1.090 1.090 1.050 1.060 1,252,032 -0.02(-1.85%)
Jul 20, 2020 1.170 1.180 1.060 1.080 2,673,736 -0.18(-14.29%)
Jul 17, 2020 1.270 1.310 1.110 1.260 4,037,100 +0.19(+17.76%)
Jul 16, 2020 1.090 1.100 1.050 1.070 1,062,887 -0.01(-0.93%)
Jul 15, 2020 1.050 1.100 1.040 1.080 600,145 +0.03(+2.86%)
Jul 14, 2020 1.020 1.070 1.010 1.050 651,662 +0.04(+3.96%)
Jul 13, 2020 1.050 1.070 1.010 1.010 662,737 -0.04(-4.27%)
Jul 10, 2020 1.050 1.090 1.020 1.055 730,000 +0.00(+0.48%)
Jul 09, 2020 1.090 1.100 1.030 1.050 784,700 -0.05(-4.55%)
Jul 08, 2020 1.180 1.180 1.050 1.100 815,638 -0.03(-2.65%)
Jul 07, 2020 1.060 1.190 1.010 1.130 1,354,857 +0.07(+6.60%)
Jul 06, 2020 1.150 1.200 1.030 1.060 1,589,198 -0.08(-7.02%)
Jul 02, 2020 1.180 1.219 1.130 1.140 874,200 -0.04(-3.39%)
Jul 01, 2020 1.180 1.260 1.160 1.180 777,360 -0.03(-2.48%)
Jun 30, 2020 1.200 1.220 1.160 1.210 724,897 +0.00(+0.00%)
Jun 29, 2020 1.250 1.300 1.180 1.210 1,145,121 -0.01(-0.82%)
Jun 26, 2020 1.310 1.346 1.220 1.220 1,600,500 -0.11(-8.27%)
Jun 25, 2020 1.290 1.370 1.270 1.330 592,245 +0.02(+1.53%)
Jun 24, 2020 1.360 1.390 1.260 1.310 922,239 -0.05(-3.68%)
Jun 23, 2020 1.390 1.420 1.350 1.360 597,492 -0.03(-2.16%)
Jun 22, 2020 1.360 1.420 1.310 1.390 644,896 +0.03(+2.21%)
Jun 19, 2020 1.360 1.420 1.360 1.360 903,200 -0.02(-1.45%)
Jun 18, 2020 1.410 1.430 1.330 1.380 712,606 -0.03(-2.13%)
Jun 17, 2020 1.440 1.480 1.360 1.410 1,545,043 -0.02(-1.40%)
Jun 16, 2020 1.450 1.450 1.390 1.430 1,025,457 +0.10(+7.52%)
Jun 15, 2020 1.220 1.350 1.160 1.330 938,311 +0.03(+2.31%)
Jun 12, 2020 1.340 1.380 1.240 1.300 969,700 +0.03(+2.36%)
Jun 11, 2020 1.370 1.370 1.250 1.270 962,606 -0.11(-7.97%)
Jun 10, 2020 1.460 1.520 1.360 1.380 976,544 -0.09(-6.12%)
Jun 09, 2020 1.490 1.580 1.420 1.470 1,654,431 -0.08(-5.16%)
Jun 08, 2020 1.420 1.580 1.420 1.550 1,760,619 +0.10(+6.90%)
Jun 05, 2020 1.350 1.470 1.320 1.450 2,000,900 +0.12(+9.02%)
Jun 04, 2020 1.320 1.340 1.290 1.330 1,540,194 +0.04(+3.10%)
Jun 03, 2020 1.310 1.340 1.260 1.290 1,251,027 -0.03(-2.27%)
Jun 02, 2020 1.310 1.390 1.250 1.320 1,973,206 +0.05(+3.94%)
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.