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 (%)
Sep 29, 2023 0.5900 0.6090 0.5800 0.5800 342,527 -0.01(-1.53%)
Sep 28, 2023 0.5600 0.5890 0.5607 0.5890 228,143 +0.02(+4.25%)
Sep 27, 2023 0.6000 0.6109 0.5610 0.5650 277,013 -0.01(-2.42%)
Sep 26, 2023 0.6000 0.6572 0.5601 0.5790 2,481,982 -0.02(-3.66%)
Sep 25, 2023 0.6000 0.6309 0.5900 0.6010 417,991 -0.07(-10.39%)
Sep 22, 2023 0.7496 0.7496 0.6533 0.6707 348,185 -0.07(-9.73%)
Sep 21, 2023 0.7500 0.8080 0.6650 0.7430 613,367 -0.01(-0.93%)
Sep 20, 2023 0.8027 0.8450 0.7420 0.7500 428,142 -0.05(-6.25%)
Sep 19, 2023 0.8200 0.8317 0.7760 0.8000 216,913 -0.02(-3.03%)
Sep 18, 2023 0.9000 0.9300 0.8075 0.8250 727,404 -0.10(-10.33%)
Sep 15, 2023 0.8997 0.9200 0.8525 0.9200 246,644 +0.04(+4.63%)
Sep 14, 2023 0.8054 0.9065 0.8054 0.8793 249,973 +0.06(+7.48%)
Sep 13, 2023 0.9300 0.9300 0.8181 0.8181 250,919 -0.06(-7.14%)
Sep 12, 2023 0.7900 0.9300 0.7900 0.8810 208,379 +0.10(+12.80%)
Sep 11, 2023 0.8700 0.8701 0.7700 0.7810 396,392 -0.09(-10.06%)
Sep 08, 2023 0.8979 0.8989 0.8500 0.8684 111,277 -0.02(-2.21%)
Sep 07, 2023 0.9527 0.9800 0.8558 0.8880 273,120 -0.08(-8.43%)
Sep 06, 2023 0.9684 0.9697 0.9058 0.9697 92,370 -0.02(-1.85%)
Sep 05, 2023 1.010 1.070 0.9500 0.9880 265,334 -0.04(-4.08%)
Sep 01, 2023 1.050 1.075 0.9800 1.030 54,435 +0.00(+0.00%)
Aug 31, 2023 1.020 1.090 1.020 1.030 112,771 -0.01(-0.96%)
Aug 30, 2023 0.9700 1.040 0.9400 1.040 144,112 +0.08(+8.33%)
Aug 29, 2023 0.8710 0.9999 0.8710 0.9600 227,555 +0.04(+4.35%)
Aug 28, 2023 1.090 1.090 0.8275 0.9200 644,534 -0.17(-15.60%)
Aug 25, 2023 1.110 1.146 1.049 1.090 153,496 -0.05(-4.39%)
Aug 24, 2023 1.130 1.227 1.060 1.140 277,897 +0.02(+1.79%)
Aug 23, 2023 1.100 1.149 1.060 1.120 119,250 +0.03(+2.75%)
Aug 22, 2023 1.160 1.300 1.020 1.090 852,741 -0.02(-1.80%)
Aug 21, 2023 0.8700 1.110 0.8680 1.110 851,715 +0.24(+27.78%)
Aug 18, 2023 0.9300 1.060 0.8600 0.8687 2,985,473 +0.03(+3.43%)
Aug 17, 2023 0.8452 0.8452 0.8006 0.8399 85,115 +0.03(+4.34%)
Aug 16, 2023 0.7990 0.8397 0.7524 0.8050 305,237 +0.04(+5.23%)
Aug 15, 2023 0.7800 0.8000 0.7500 0.7650 102,659 +0.00(+0.46%)
Aug 14, 2023 0.8600 0.8600 0.7500 0.7615 1,121,877 -0.12(-13.48%)
Aug 11, 2023 0.9200 0.9200 0.8010 0.8801 186,130 -0.02(-1.99%)
Aug 10, 2023 0.9498 0.9499 0.8550 0.8980 255,466 -0.05(-5.46%)
Aug 09, 2023 0.9500 0.9710 0.9400 0.9499 44,177 -0.00(-0.01%)
Aug 08, 2023 0.9550 0.9879 0.9415 0.9500 74,296 -0.00(-0.42%)
Aug 07, 2023 0.9900 0.9999 0.9540 0.9540 59,465 -0.03(-3.25%)
Aug 04, 2023 1.000 1.020 0.9603 0.9860 40,931 -0.04(-4.27%)
Aug 03, 2023 1.000 1.049 0.9901 1.030 23,041 +0.03(+3.01%)
Aug 02, 2023 1.000 1.019 0.9700 0.9999 26,836 -0.01(-1.00%)
Aug 01, 2023 1.020 1.030 0.9955 1.010 25,103 -0.02(-1.94%)
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%)
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.