Skip to main content

Acelrx Pharmaceutica (NQ: ACRX )

2.030 +0.010 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 2.020 2.070 1.860 2.030 315,551 +0.01(+0.50%)
Feb 06, 2023 2.120 2.120 1.960 2.020 177,722 -0.06(-2.88%)
Feb 03, 2023 2.210 2.240 2.040 2.080 108,679 -0.12(-5.45%)
Feb 02, 2023 2.160 2.300 2.050 2.200 171,116 +0.08(+3.77%)
Feb 01, 2023 2.010 2.170 2.000 2.120 135,259 +0.12(+6.00%)
Jan 31, 2023 1.970 2.100 1.950 2.000 190,390 +0.04(+2.04%)
Jan 30, 2023 2.070 2.070 1.910 1.960 149,466 -0.03(-1.51%)
Jan 27, 2023 2.100 2.140 1.950 1.990 211,164 +0.00(+0.00%)
Jan 26, 2023 2.090 2.150 1.990 1.990 234,430 -0.11(-5.24%)
Jan 25, 2023 2.170 2.170 2.040 2.100 92,031 -0.04(-1.87%)
Jan 24, 2023 2.200 2.250 2.010 2.140 369,548 -0.04(-1.83%)
Jan 23, 2023 2.220 2.310 2.100 2.180 167,668 -0.06(-2.68%)
Jan 20, 2023 2.300 2.520 2.180 2.240 164,257 -0.06(-2.61%)
Jan 19, 2023 2.350 2.470 2.240 2.300 68,652 -0.09(-3.77%)
Jan 18, 2023 2.540 2.750 2.300 2.390 162,234 -0.19(-7.36%)
Jan 17, 2023 2.610 2.670 2.530 2.580 76,324 -0.01(-0.39%)
Jan 13, 2023 2.460 2.780 2.460 2.590 203,408 +0.09(+3.60%)
Jan 12, 2023 2.290 2.610 2.243 2.500 330,796 +0.23(+10.13%)
Jan 11, 2023 2.260 2.350 2.150 2.270 126,623 +0.03(+1.34%)
Jan 10, 2023 2.150 2.330 2.150 2.240 124,678 +0.06(+2.75%)
Jan 09, 2023 2.190 2.260 2.140 2.180 99,782 +0.00(+0.00%)
Jan 06, 2023 2.300 2.350 2.130 2.180 198,996 -0.10(-4.39%)
Jan 05, 2023 2.150 2.350 2.120 2.280 183,197 +0.13(+6.05%)
Jan 04, 2023 2.230 2.300 2.110 2.150 138,752 -0.07(-3.15%)
Jan 03, 2023 2.300 2.370 2.150 2.220 219,710 -0.04(-1.77%)
Dec 30, 2022 2.080 2.340 2.080 2.260 142,121 +0.13(+6.10%)
Dec 29, 2022 1.990 2.310 1.990 2.130 316,663 +0.15(+7.58%)
Dec 28, 2022 1.990 2.010 1.900 1.980 126,924 -0.02(-1.00%)
Dec 27, 2022 1.990 2.080 1.910 2.000 343,702 -0.07(-3.38%)
Dec 23, 2022 2.290 2.450 1.990 2.070 246,208 -0.21(-9.21%)
Dec 22, 2022 2.070 2.290 1.930 2.280 249,346 +0.20(+9.62%)
Dec 21, 2022 2.170 2.260 1.920 2.080 186,504 -0.08(-3.70%)
Dec 20, 2022 2.150 2.280 2.100 2.160 82,042 -0.04(-1.82%)
Dec 19, 2022 2.400 2.490 2.138 2.200 108,161 -0.19(-7.95%)
Dec 16, 2022 2.370 2.400 2.280 2.390 105,069 -0.02(-0.83%)
Dec 15, 2022 2.450 2.590 2.280 2.410 117,672 -0.11(-4.37%)
Dec 14, 2022 2.490 2.600 2.410 2.520 165,766 +0.12(+5.00%)
Dec 13, 2022 2.630 2.640 2.260 2.400 180,904 +0.16(+7.14%)
Dec 12, 2022 2.180 2.380 2.150 2.240 217,955 +0.14(+6.67%)
Dec 09, 2022 1.900 2.100 1.880 2.100 92,139 +0.20(+10.53%)
Dec 08, 2022 1.870 2.070 1.855 1.900 140,119 +0.02(+1.06%)
Dec 07, 2022 1.970 2.090 1.850 1.880 145,770 -0.13(-6.47%)
Dec 06, 2022 2.160 2.200 1.950 2.010 129,366 -0.19(-8.64%)
Dec 05, 2022 2.250 2.290 2.160 2.200 42,812 -0.04(-1.79%)
Dec 02, 2022 2.220 2.300 2.199 2.240 59,450 +0.05(+2.28%)
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.