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 (%)
May 31, 2022 4.600 4.796 4.402 4.542 23,151 -0.06(-1.26%)
May 27, 2022 4.400 4.624 4.300 4.600 43,811 +0.18(+4.07%)
May 26, 2022 5.000 5.000 4.400 4.420 49,420 -0.18(-3.95%)
May 25, 2022 4.800 5.286 4.600 4.602 159,189 +0.14(+3.23%)
May 24, 2022 5.000 5.400 4.220 4.458 70,384 -0.70(-13.64%)
May 23, 2022 4.960 5.512 4.702 5.162 67,208 +0.06(+1.22%)
May 20, 2022 5.800 5.946 5.002 5.100 74,943 -0.68(-11.83%)
May 19, 2022 4.600 6.200 4.590 5.784 200,760 +1.25(+27.63%)
May 18, 2022 4.470 4.640 4.458 4.532 28,269 +0.07(+1.66%)
May 17, 2022 4.364 4.470 4.108 4.458 19,426 +0.27(+6.35%)
May 16, 2022 3.820 4.218 3.820 4.192 33,389 -0.01(-0.14%)
May 13, 2022 4.400 4.480 3.608 4.198 59,822 +0.63(+17.66%)
May 12, 2022 3.800 3.740 3.200 3.568 75,870 -0.17(-4.60%)
May 11, 2022 4.000 4.156 3.600 3.740 65,358 -0.42(-10.10%)
May 10, 2022 4.600 4.834 4.000 4.160 68,895 -0.08(-1.89%)
May 09, 2022 4.800 4.880 4.212 4.240 53,369 -0.66(-13.47%)
May 06, 2022 4.400 4.998 4.100 4.900 98,502 +0.71(+16.89%)
May 05, 2022 4.600 4.826 4.062 4.192 50,057 -0.29(-6.51%)
May 04, 2022 4.800 4.976 4.400 4.484 48,874 -0.21(-4.51%)
May 03, 2022 5.076 5.100 4.600 4.696 39,510 -0.18(-3.77%)
May 02, 2022 5.200 5.200 4.722 4.880 24,212 -0.11(-2.28%)
Apr 29, 2022 4.800 5.000 4.700 4.994 34,588 +0.29(+6.07%)
Apr 28, 2022 5.000 5.000 4.640 4.708 31,556 -0.04(-0.93%)
Apr 27, 2022 4.800 5.120 4.640 4.752 33,061 -0.15(-2.98%)
Apr 26, 2022 4.800 4.998 4.424 4.898 41,239 +0.12(+2.55%)
Apr 25, 2022 4.800 4.910 4.716 4.776 22,917 -0.01(-0.25%)
Apr 22, 2022 4.930 5.014 4.584 4.788 37,730 -0.02(-0.37%)
Apr 21, 2022 5.010 5.202 4.800 4.806 38,445 -0.42(-8.00%)
Apr 20, 2022 5.180 5.304 5.056 5.224 19,869 -0.08(-1.43%)
Apr 19, 2022 5.200 5.522 4.828 5.300 57,360 +0.28(+5.58%)
Apr 18, 2022 5.200 5.200 5.000 5.020 42,217 -0.18(-3.46%)
Apr 14, 2022 5.540 5.540 5.002 5.200 51,341 -0.16(-2.99%)
Apr 13, 2022 5.400 5.598 5.200 5.360 43,009 -0.04(-0.70%)
Apr 12, 2022 5.400 5.470 5.078 5.398 44,995 +0.04(+0.71%)
Apr 11, 2022 5.400 5.512 5.010 5.360 91,211 +0.01(+0.11%)
Apr 08, 2022 5.400 5.514 5.302 5.354 12,578 -0.01(-0.11%)
Apr 07, 2022 5.900 5.900 5.300 5.360 29,565 -0.17(-3.00%)
Apr 06, 2022 5.800 5.800 5.300 5.526 45,482 -0.27(-4.69%)
Apr 05, 2022 5.800 6.300 5.618 5.798 93,337 +0.00(+0.00%)
Apr 04, 2022 6.000 6.000 5.508 5.798 29,781 +0.20(+3.54%)
Apr 01, 2022 5.800 5.904 5.600 5.600 47,974 -0.11(-1.93%)
Mar 31, 2022 5.600 5.800 5.588 5.710 53,824 +0.05(+0.81%)
Mar 30, 2022 5.920 5.948 5.000 5.664 202,117 +0.08(+1.36%)
Mar 29, 2022 6.000 6.350 5.400 5.588 258,612 -0.41(-6.87%)
Mar 28, 2022 6.220 6.496 5.828 6.000 92,211 -0.30(-4.76%)
Mar 25, 2022 6.452 6.598 6.220 6.300 28,611 -0.18(-2.78%)
Mar 24, 2022 6.400 6.738 6.156 6.480 70,710 -0.01(-0.18%)
Mar 23, 2022 6.600 6.800 6.372 6.492 49,344 -0.11(-1.64%)
Mar 22, 2022 6.800 7.132 6.360 6.600 55,363 -0.03(-0.42%)
Mar 21, 2022 7.000 7.000 6.428 6.628 41,450 +0.30(+4.71%)
Mar 18, 2022 7.088 7.678 6.330 6.330 59,470 -0.83(-11.59%)
Mar 17, 2022 6.800 7.190 6.722 7.160 46,706 +0.54(+8.12%)
Mar 16, 2022 6.344 6.774 6.200 6.622 41,013 +0.47(+7.57%)
Mar 15, 2022 6.222 6.396 5.984 6.156 45,043 -0.24(-3.78%)
Mar 14, 2022 7.000 7.000 5.800 6.398 101,680 -0.46(-6.65%)
Mar 11, 2022 7.600 7.998 6.400 6.854 148,115 -1.78(-20.63%)
Mar 10, 2022 8.800 8.924 8.420 8.636 38,797 -0.15(-1.66%)
Mar 09, 2022 8.206 8.800 8.200 8.782 39,012 +0.71(+8.85%)
Mar 08, 2022 7.800 8.200 7.536 8.068 32,473 +0.37(+4.81%)
Mar 07, 2022 8.000 8.360 7.600 7.698 39,934 -0.25(-3.15%)
Mar 04, 2022 8.200 8.540 7.662 7.948 23,470 -0.19(-2.31%)
Mar 03, 2022 8.900 9.146 7.864 8.136 35,575 -0.63(-7.14%)
Mar 02, 2022 8.708 8.980 8.402 8.762 24,708 +0.08(+0.87%)
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.