Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

0.8600 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 (%)
Jul 31, 2023 1.000 1.070 0.9900 1.030 52,758 +0.04(+4.04%)
Jul 28, 2023 0.9700 1.030 0.9400 0.9900 97,023 +0.03(+3.13%)
Jul 27, 2023 0.9800 1.004 0.9500 0.9600 63,040 -0.03(-3.03%)
Jul 26, 2023 1.030 1.030 0.9800 0.9900 60,182 -0.03(-2.94%)
Jul 25, 2023 1.010 1.040 0.9842 1.020 51,631 +0.01(+0.99%)
Jul 24, 2023 1.000 1.040 1.000 1.010 53,259 -0.01(-0.98%)
Jul 21, 2023 1.080 1.080 0.9950 1.020 140,988 -0.05(-4.67%)
Jul 20, 2023 1.030 1.070 1.020 1.070 157,500 +0.02(+1.90%)
Jul 19, 2023 1.070 1.110 1.040 1.050 148,295 -0.02(-1.87%)
Jul 18, 2023 1.110 1.120 0.9501 1.070 388,361 -0.04(-3.60%)
Jul 17, 2023 1.190 1.192 1.100 1.110 90,462 -0.10(-8.26%)
Jul 14, 2023 1.290 1.290 1.200 1.210 56,275 -0.07(-5.47%)
Jul 13, 2023 1.240 1.280 1.180 1.280 76,483 +0.06(+4.92%)
Jul 12, 2023 1.250 1.260 1.200 1.220 69,092 +0.00(+0.00%)
Jul 11, 2023 1.380 1.380 1.210 1.220 121,365 -0.11(-8.27%)
Jul 10, 2023 1.400 1.420 1.325 1.330 136,431 +0.03(+2.31%)
Jul 07, 2023 1.150 1.318 1.143 1.300 227,454 +0.15(+13.04%)
Jul 06, 2023 1.180 1.210 1.130 1.150 100,782 +0.00(+0.00%)
Jul 05, 2023 1.170 1.170 1.095 1.150 69,521 +0.06(+5.50%)
Jul 03, 2023 1.090 1.140 1.080 1.090 25,372 -0.02(-1.80%)
Jun 30, 2023 1.070 1.140 1.060 1.110 43,169 +0.03(+2.78%)
Jun 29, 2023 1.060 1.099 1.060 1.080 24,360 +0.03(+2.86%)
Jun 28, 2023 1.050 1.083 1.040 1.050 70,399 -0.03(-2.78%)
Jun 27, 2023 1.110 1.110 1.060 1.080 34,834 -0.02(-1.82%)
Jun 26, 2023 1.150 1.150 1.040 1.100 46,010 +0.00(+0.00%)
Jun 23, 2023 1.160 1.190 1.010 1.100 90,041 -0.05(-4.35%)
Jun 22, 2023 1.040 1.190 1.028 1.150 168,335 +0.06(+5.50%)
Jun 21, 2023 1.150 1.168 1.010 1.090 181,522 -0.05(-4.39%)
Jun 20, 2023 1.170 1.210 1.100 1.140 123,947 -0.04(-3.39%)
Jun 16, 2023 1.270 1.290 1.180 1.180 101,572 -0.06(-4.84%)
Jun 15, 2023 1.230 1.340 1.209 1.240 111,894 +0.03(+2.48%)
Jun 14, 2023 1.240 1.290 1.165 1.210 245,311 -0.02(-1.63%)
Jun 13, 2023 1.290 1.300 1.222 1.230 142,354 -0.03(-2.38%)
Jun 12, 2023 1.250 1.340 1.200 1.260 243,434 +0.02(+1.61%)
Jun 09, 2023 1.200 1.250 1.120 1.240 315,608 +0.13(+11.71%)
Jun 08, 2023 1.060 1.280 1.060 1.110 437,609 +0.02(+1.83%)
Jun 07, 2023 1.080 1.140 1.030 1.090 156,775 +0.06(+5.83%)
Jun 06, 2023 1.120 1.120 1.030 1.030 39,195 -0.03(-2.83%)
Jun 05, 2023 1.060 1.080 1.000 1.060 50,226 +0.03(+2.91%)
Jun 02, 2023 1.100 1.135 1.030 1.030 33,903 -0.06(-5.50%)
Jun 01, 2023 0.9900 1.090 0.9850 1.090 134,196 +0.09(+9.44%)
May 31, 2023 0.9631 0.9980 0.9501 0.9960 75,208 +0.01(+1.34%)
May 30, 2023 1.190 1.190 0.9458 0.9828 251,728 -0.13(-11.46%)
May 26, 2023 0.9975 1.250 0.9974 1.110 478,488 +0.16(+16.84%)
May 25, 2023 0.8950 1.140 0.8900 0.9500 381,116 +0.07(+7.95%)
May 24, 2023 0.8800 0.9000 0.8212 0.8800 71,810 -0.01(-1.12%)
May 23, 2023 0.7789 0.8970 0.7631 0.8900 136,801 +0.12(+15.89%)
May 22, 2023 0.7800 0.8000 0.7504 0.7680 64,939 -0.02(-2.92%)
May 19, 2023 0.8067 0.8911 0.7700 0.7911 130,702 -0.07(-8.00%)
May 18, 2023 0.7380 0.8625 0.7240 0.8599 153,690 +0.13(+17.71%)
May 17, 2023 0.7600 0.7773 0.7220 0.7305 27,126 -0.02(-2.63%)
May 16, 2023 0.7999 0.7999 0.7419 0.7502 95,683 -0.04(-5.04%)
May 15, 2023 0.7700 0.7950 0.7511 0.7900 90,843 +0.02(+2.60%)
May 12, 2023 0.7900 0.7900 0.7500 0.7700 94,829 -0.02(-2.53%)
May 11, 2023 0.7100 0.7929 0.7020 0.7900 93,823 +0.08(+10.88%)
May 10, 2023 0.7100 0.7380 0.6900 0.7125 40,807 +0.03(+3.85%)
May 09, 2023 0.6844 0.7099 0.6500 0.6861 108,541 -0.05(-7.28%)
May 08, 2023 0.6587 0.7500 0.6300 0.7400 128,762 +0.09(+14.30%)
May 05, 2023 0.5500 0.6620 0.5500 0.6474 210,620 +0.03(+4.44%)
May 04, 2023 0.6300 0.6570 0.6020 0.6199 70,037 -0.02(-3.14%)
May 03, 2023 0.6500 0.6700 0.6084 0.6400 98,156 -0.02(-3.03%)
May 02, 2023 0.6400 0.6758 0.5831 0.6600 138,826 -0.00(-0.21%)
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.