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 (%)
Jul 29, 2022 0.2022 0.2120 0.1985 0.2060 1,094,204 +0.01(+3.00%)
Jul 28, 2022 0.2104 0.2104 0.1950 0.2000 1,294,461 +0.00(+0.00%)
Jul 27, 2022 0.2092 0.2098 0.1900 0.2000 1,415,161 -0.01(-4.72%)
Jul 26, 2022 0.2200 0.2339 0.1963 0.2099 2,054,466 -0.01(-6.17%)
Jul 25, 2022 0.2251 0.2360 0.2100 0.2237 1,085,273 -0.01(-4.56%)
Jul 22, 2022 0.2544 0.2589 0.2255 0.2344 1,044,848 -0.02(-7.86%)
Jul 21, 2022 0.2583 0.2585 0.2430 0.2544 937,974 -0.01(-3.96%)
Jul 20, 2022 0.2461 0.2662 0.2460 0.2649 1,902,115 +0.02(+9.01%)
Jul 19, 2022 0.2600 0.2600 0.2400 0.2430 899,673 +0.01(+3.89%)
Jul 18, 2022 0.2310 0.2436 0.2275 0.2339 1,154,493 +0.00(+1.30%)
Jul 15, 2022 0.2400 0.2424 0.2220 0.2309 1,132,603 -0.01(-4.74%)
Jul 14, 2022 0.2500 0.2525 0.2266 0.2424 1,963,566 -0.01(-5.50%)
Jul 13, 2022 0.2800 0.3000 0.2510 0.2565 2,806,487 -0.03(-11.12%)
Jul 12, 2022 0.2900 0.2929 0.2750 0.2886 1,798,760 -0.00(-0.45%)
Jul 11, 2022 0.3000 0.3100 0.2800 0.2899 2,885,155 -0.01(-4.79%)
Jul 08, 2022 0.3100 0.3200 0.2900 0.3045 6,766,773 -0.05(-13.71%)
Jul 07, 2022 0.3200 0.3795 0.2712 0.3529 24,683,178 +0.09(+36.20%)
Jul 06, 2022 0.2500 0.2700 0.2460 0.2591 7,167,732 +0.01(+3.60%)
Jul 05, 2022 0.2600 0.2690 0.2400 0.2501 1,710,197 -0.01(-3.06%)
Jul 01, 2022 0.2581 0.2750 0.2500 0.2580 1,659,139 +0.01(+5.61%)
Jun 30, 2022 0.2600 0.2697 0.2266 0.2443 3,212,637 -0.01(-3.44%)
Jun 29, 2022 0.2400 0.2799 0.2150 0.2530 7,898,917 +0.03(+15.42%)
Jun 28, 2022 0.2100 0.2350 0.2100 0.2192 3,733,082 +0.01(+5.38%)
Jun 27, 2022 0.1900 0.2120 0.1900 0.2080 1,513,818 +0.03(+15.56%)
Jun 24, 2022 0.2000 0.2100 0.1800 0.1800 933,271 -0.02(-9.73%)
Jun 23, 2022 0.2000 0.2041 0.1950 0.1994 408,161 +0.01(+3.64%)
Jun 22, 2022 0.1992 0.2041 0.1906 0.1924 1,039,420 -0.00(-0.82%)
Jun 21, 2022 0.2135 0.2146 0.1910 0.1940 1,048,113 -0.02(-8.49%)
Jun 17, 2022 0.1906 0.2120 0.1900 0.2120 968,524 +0.02(+11.23%)
Jun 16, 2022 0.2000 0.2150 0.1900 0.1906 1,101,473 -0.01(-4.70%)
Jun 15, 2022 0.2000 0.2199 0.1906 0.2000 767,031 +0.00(+1.47%)
Jun 14, 2022 0.1991 0.2045 0.1900 0.1971 952,460 -0.00(-2.04%)
Jun 13, 2022 0.2020 0.2049 0.1800 0.2012 1,350,098 -0.01(-4.19%)
Jun 10, 2022 0.2139 0.2276 0.2056 0.2100 1,208,588 -0.01(-4.55%)
Jun 09, 2022 0.2200 0.2365 0.2100 0.2200 6,771,710 +0.00(+0.00%)
Jun 08, 2022 0.2333 0.2430 0.2134 0.2200 2,049,578 +0.01(+3.24%)
Jun 07, 2022 0.2200 0.2300 0.2113 0.2131 1,227,137 -0.01(-4.95%)
Jun 06, 2022 0.2400 0.2371 0.2201 0.2242 383,060 -0.01(-2.52%)
Jun 03, 2022 0.2549 0.2670 0.2245 0.2300 2,287,790 -0.01(-5.31%)
Jun 02, 2022 0.2300 0.2800 0.2274 0.2429 2,804,577 +0.01(+5.61%)
Jun 01, 2022 0.2255 0.2300 0.2250 0.2300 340,677 +0.00(+1.28%)
May 31, 2022 0.2300 0.2398 0.2201 0.2271 463,032 -0.00(-1.26%)
May 27, 2022 0.2200 0.2312 0.2150 0.2300 876,238 +0.01(+4.07%)
May 26, 2022 0.2500 0.2500 0.2200 0.2210 988,418 -0.01(-3.95%)
May 25, 2022 0.2400 0.2643 0.2300 0.2301 3,183,791 +0.01(+3.23%)
May 24, 2022 0.2500 0.2700 0.2110 0.2229 1,407,680 -0.04(-13.64%)
May 23, 2022 0.2480 0.2756 0.2351 0.2581 1,344,178 +0.00(+1.22%)
May 20, 2022 0.2900 0.2973 0.2501 0.2550 1,498,870 -0.03(-11.83%)
May 19, 2022 0.2300 0.3100 0.2295 0.2892 4,015,211 +0.06(+27.63%)
May 18, 2022 0.2235 0.2320 0.2229 0.2266 565,394 +0.00(+1.66%)
May 17, 2022 0.2182 0.2235 0.2054 0.2229 388,523 +0.01(+6.35%)
May 16, 2022 0.1910 0.2109 0.1910 0.2096 667,786 -0.00(-0.14%)
May 13, 2022 0.2200 0.2240 0.1804 0.2099 1,196,451 +0.03(+17.66%)
May 12, 2022 0.1900 0.1870 0.1600 0.1784 1,517,408 -0.01(-4.60%)
May 11, 2022 0.2000 0.2078 0.1800 0.1870 1,307,164 -0.02(-10.10%)
May 10, 2022 0.2300 0.2417 0.2000 0.2080 1,377,910 -0.00(-1.89%)
May 09, 2022 0.2400 0.2440 0.2106 0.2120 1,067,388 -0.03(-13.47%)
May 06, 2022 0.2200 0.2499 0.2050 0.2450 1,970,046 +0.04(+16.89%)
May 05, 2022 0.2300 0.2413 0.2031 0.2096 1,001,149 -0.01(-6.51%)
May 04, 2022 0.2400 0.2488 0.2200 0.2242 977,484 -0.01(-4.51%)
May 03, 2022 0.2538 0.2550 0.2300 0.2348 790,200 -0.01(-3.77%)
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.