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 (%)
Dec 31, 2021 0.5100 0.5799 0.5080 0.5602 3,271,524 +0.07(+14.26%)
Dec 30, 2021 0.4902 0.5200 0.4825 0.4903 2,332,687 -0.00(-0.89%)
Dec 29, 2021 0.5000 0.5000 0.4800 0.4947 1,384,654 -0.00(-0.34%)
Dec 28, 2021 0.5100 0.5300 0.4900 0.4964 1,451,007 -0.03(-4.94%)
Dec 27, 2021 0.5400 0.5700 0.5200 0.5222 1,080,692 -0.04(-6.42%)
Dec 23, 2021 0.5800 0.5800 0.5418 0.5580 656,328 -0.01(-1.22%)
Dec 22, 2021 0.6000 0.6100 0.5522 0.5649 913,907 -0.02(-4.09%)
Dec 21, 2021 0.5650 0.6000 0.5650 0.5890 1,225,976 +0.03(+5.94%)
Dec 20, 2021 0.5400 0.6097 0.5400 0.5560 1,939,118 +0.00(+0.27%)
Dec 17, 2021 0.5060 0.6123 0.4990 0.5545 1,951,504 +0.05(+10.39%)
Dec 16, 2021 0.5200 0.5500 0.5023 0.5023 1,521,737 -0.02(-3.22%)
Dec 15, 2021 0.5150 0.5400 0.4600 0.5190 4,053,781 +0.01(+2.77%)
Dec 14, 2021 0.5200 0.5460 0.5000 0.5050 1,097,844 -0.02(-3.03%)
Dec 13, 2021 0.5500 0.5740 0.5110 0.5208 1,500,572 -0.05(-8.25%)
Dec 10, 2021 0.5765 0.6090 0.5558 0.5676 728,409 -0.01(-2.17%)
Dec 09, 2021 0.6300 0.6350 0.5802 0.5802 811,326 -0.05(-7.24%)
Dec 08, 2021 0.6300 0.6400 0.6020 0.6255 582,214 +0.01(+1.87%)
Dec 07, 2021 0.5800 0.6500 0.5671 0.6140 1,393,566 +0.05(+8.71%)
Dec 06, 2021 0.5500 0.5899 0.5400 0.5648 1,417,848 -0.01(-2.11%)
Dec 03, 2021 0.6029 0.6200 0.5700 0.5770 1,063,343 -0.04(-5.81%)
Dec 02, 2021 0.6200 0.6320 0.6012 0.6126 727,283 -0.01(-1.46%)
Dec 01, 2021 0.6799 0.6850 0.6201 0.6217 798,747 -0.03(-4.62%)
Nov 30, 2021 0.6189 0.6660 0.6188 0.6518 995,605 +0.03(+4.84%)
Nov 29, 2021 0.6600 0.6620 0.6200 0.6217 725,060 -0.03(-4.68%)
Nov 26, 2021 0.6770 0.6800 0.6200 0.6522 621,457 -0.02(-3.66%)
Nov 24, 2021 0.6660 0.6850 0.6501 0.6770 608,299 +0.02(+2.73%)
Nov 23, 2021 0.7100 0.7100 0.6745 0.6590 941,620 -0.04(-5.22%)
Nov 22, 2021 0.7300 0.7300 0.6900 0.6953 1,044,200 -0.02(-3.32%)
Nov 19, 2021 0.6900 0.7490 0.6700 0.7192 1,693,641 +0.04(+6.00%)
Nov 18, 2021 0.7131 0.6785 0.6660 0.6785 1,276,793 -0.01(-2.09%)
Nov 17, 2021 0.6901 0.7200 0.6900 0.6930 1,057,834 -0.02(-2.38%)
Nov 16, 2021 0.7630 0.7630 0.6810 0.7099 2,417,521 -0.04(-4.85%)
Nov 15, 2021 0.7800 0.8150 0.7302 0.7461 2,693,563 -0.05(-6.08%)
Nov 12, 2021 0.8100 0.8282 0.7700 0.7944 1,581,665 -0.00(-0.28%)
Nov 11, 2021 0.8150 0.8200 0.7800 0.7966 995,342 -0.01(-1.45%)
Nov 10, 2021 0.8400 0.8010 0.8083 712,731 -0.04(-4.23%)
Nov 09, 2021 0.8600 0.8800 0.8311 0.8440 656,662 -0.02(-1.86%)
Nov 08, 2021 0.8500 0.8801 0.8490 0.8600 592,128 -0.00(-0.12%)
Nov 05, 2021 0.8600 0.8960 0.8600 0.8610 656,426 -0.00(-0.24%)
Nov 04, 2021 0.8811 0.8890 0.8521 0.8631 639,183 -0.03(-3.01%)
Nov 03, 2021 0.9000 0.9100 0.8771 0.8899 599,791 -0.01(-1.56%)
Nov 02, 2021 0.8900 0.9100 0.8750 0.9040 1,026,248 +0.04(+4.39%)
Nov 01, 2021 0.9200 0.8955 0.8500 0.8660 1,054,797 -0.01(-1.59%)
Oct 29, 2021 0.8850 0.9100 0.8707 0.8800 567,081 -0.01(-0.61%)
Oct 28, 2021 0.9100 0.9200 0.8770 0.8854 897,899 -0.02(-2.70%)
Oct 27, 2021 0.9200 0.9497 0.9036 0.9100 743,597 +0.00(+0.13%)
Oct 26, 2021 0.9000 0.9088 624,371 +0.01(+1.54%)
Oct 25, 2021 0.9100 0.9311 0.8889 0.8950 828,148 -0.02(-1.97%)
Oct 22, 2021 0.9600 0.9624 0.9000 0.9130 1,566,949 -0.05(-5.18%)
Oct 21, 2021 0.9800 1.010 0.9600 0.9629 824,252 -0.02(-1.96%)
Oct 20, 2021 1.000 1.010 0.9800 0.9822 760,421 -0.02(-1.78%)
Oct 19, 2021 1.010 1.010 1.000 1.000 449,242 +0.00(+0.00%)
Oct 18, 2021 1.020 1.030 1.000 1.000 387,775 -0.02(-1.96%)
Oct 15, 2021 1.040 1.040 1.010 1.020 679,261 +0.01(+0.99%)
Oct 14, 2021 1.030 1.050 1.010 1.010 809,134 -0.01(-0.98%)
Oct 13, 2021 1.020 1.045 1.010 1.020 589,681 +0.00(+0.00%)
Oct 12, 2021 1.010 1.030 1.000 1.020 400,022 +0.00(+0.00%)
Oct 11, 2021 0.9900 1.020 0.9800 1.020 658,823 +0.03(+2.82%)
Oct 08, 2021 0.9300 1.020 0.9100 0.9920 1,039,168 -0.01(-0.80%)
Oct 07, 2021 1.020 1.020 1.000 1.000 624,803 -0.02(-1.96%)
Oct 06, 2021 1.020 1.040 1.000 1.020 923,302 +0.00(+0.00%)
Oct 05, 2021 1.020 1.036 1.010 1.020 569,465 +0.02(+2.00%)
Oct 04, 2021 1.000 1.028 1.000 1.000 530,504 -0.01(-0.99%)
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.