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 (%)
Aug 31, 2021 1.150 1.165 1.110 1.120 748,859 -0.01(-0.88%)
Aug 30, 2021 1.110 1.150 1.090 1.130 792,318 +0.02(+1.80%)
Aug 27, 2021 1.140 1.160 1.100 1.110 1,049,172 -0.02(-1.77%)
Aug 26, 2021 1.080 1.190 1.070 1.130 1,502,264 +0.04(+3.67%)
Aug 25, 2021 1.100 1.105 1.070 1.090 514,311 -0.02(-1.80%)
Aug 24, 2021 1.120 1.120 1.100 1.110 550,444 +0.00(+0.00%)
Aug 23, 2021 1.050 1.110 1.050 1.110 872,215 +0.06(+5.71%)
Aug 20, 2021 1.020 1.070 1.010 1.050 612,352 +0.03(+2.94%)
Aug 19, 2021 1.000 1.080 0.9800 1.020 1,184,549 -0.01(-0.97%)
Aug 18, 2021 0.9800 1.120 0.9701 1.030 4,703,573 +0.10(+10.23%)
Aug 17, 2021 1.080 1.079 0.7500 0.9344 8,560,785 -0.19(-16.57%)
Aug 16, 2021 1.170 1.170 1.120 1.120 2,562,917 -0.05(-4.27%)
Aug 13, 2021 1.170 1.195 1.160 1.170 743,852 -0.02(-1.68%)
Aug 12, 2021 1.210 1.220 1.170 1.190 712,560 -0.02(-1.65%)
Aug 11, 2021 1.210 1.210 1.180 1.210 691,813 +0.01(+0.83%)
Aug 10, 2021 1.200 1.220 1.180 1.200 690,533 +0.00(+0.00%)
Aug 09, 2021 1.230 1.250 1.190 1.200 959,194 -0.04(-3.23%)
Aug 06, 2021 1.210 1.250 1.190 1.240 1,122,334 +0.04(+3.33%)
Aug 05, 2021 1.170 1.210 1.160 1.200 1,171,012 +0.05(+4.35%)
Aug 04, 2021 1.170 1.190 1.150 1.150 1,299,144 -0.05(-4.17%)
Aug 03, 2021 1.200 1.210 1.160 1.200 643,855 -0.01(-0.83%)
Aug 02, 2021 1.190 1.210 1.175 1.210 610,413 +0.03(+2.54%)
Jul 30, 2021 1.190 1.200 1.160 1.180 719,687 -0.02(-1.67%)
Jul 29, 2021 1.190 1.230 1.180 1.200 802,065 +0.00(+0.00%)
Jul 28, 2021 1.180 1.220 1.180 1.200 672,168 +0.01(+0.84%)
Jul 27, 2021 1.210 1.220 1.170 1.190 1,250,100 -0.02(-1.65%)
Jul 26, 2021 1.250 1.250 1.200 1.210 1,219,420 -0.05(-3.97%)
Jul 23, 2021 1.290 1.299 1.250 1.260 1,050,454 -0.01(-0.79%)
Jul 22, 2021 1.270 1.310 1.250 1.270 1,527,919 +0.01(+0.79%)
Jul 21, 2021 1.210 1.270 1.210 1.260 1,200,514 +0.03(+2.44%)
Jul 20, 2021 1.230 1.260 1.180 1.230 1,968,393 -0.02(-1.60%)
Jul 19, 2021 1.230 1.260 1.160 1.250 2,506,465 -0.01(-0.79%)
Jul 16, 2021 1.370 1.380 1.240 1.260 2,870,353 -0.10(-7.35%)
Jul 15, 2021 1.430 1.480 1.320 1.360 4,906,770 -0.15(-9.93%)
Jul 14, 2021 1.280 1.550 1.235 1.510 22,739,948 +0.29(+23.77%)
Jul 13, 2021 1.240 1.242 1.190 1.220 1,111,872 -0.02(-1.61%)
Jul 12, 2021 1.270 1.291 1.230 1.240 809,810 -0.03(-2.36%)
Jul 09, 2021 1.270 1.290 1.250 1.270 781,266 +0.00(+0.00%)
Jul 08, 2021 1.210 1.280 1.190 1.270 917,385 +0.01(+0.79%)
Jul 07, 2021 1.280 1.290 1.220 1.260 1,178,861 -0.01(-0.79%)
Jul 06, 2021 1.360 1.360 1.260 1.270 1,399,519 -0.07(-5.22%)
Jul 02, 2021 1.350 1.360 1.290 1.340 1,144,852 -0.02(-1.47%)
Jul 01, 2021 1.390 1.390 1.340 1.360 772,604 -0.02(-1.45%)
Jun 30, 2021 1.460 1.470 1.370 1.380 1,333,037 -0.07(-4.83%)
Jun 29, 2021 1.490 1.515 1.430 1.450 1,308,634 -0.05(-3.33%)
Jun 28, 2021 1.460 1.530 1.430 1.500 2,205,014 +0.08(+5.63%)
Jun 25, 2021 1.340 1.420 1.330 1.420 13,288,907 +0.05(+3.65%)
Jun 24, 2021 1.340 1.370 1.310 1.370 1,684,258 +0.02(+1.48%)
Jun 23, 2021 1.340 1.370 1.300 1.350 1,478,798 +0.02(+1.50%)
Jun 22, 2021 1.320 1.370 1.270 1.330 1,367,511 +0.01(+0.76%)
Jun 21, 2021 1.390 1.400 1.300 1.320 1,790,414 -0.07(-5.04%)
Jun 18, 2021 1.420 1.420 1.355 1.390 1,533,923 -0.02(-1.42%)
Jun 17, 2021 1.380 1.480 1.360 1.410 2,004,840 +0.04(+2.92%)
Jun 16, 2021 1.390 1.400 1.330 1.370 1,576,412 -0.02(-1.44%)
Jun 15, 2021 1.540 1.550 1.380 1.390 2,737,097 -0.15(-9.74%)
Jun 14, 2021 1.540 1.610 1.520 1.540 1,689,242 +0.00(+0.00%)
Jun 11, 2021 1.540 1.560 1.500 1.540 1,072,948 +0.03(+1.99%)
Jun 10, 2021 1.500 1.550 1.475 1.510 1,368,423 -0.02(-1.31%)
Jun 09, 2021 1.560 1.620 1.500 1.530 2,826,528 -0.14(-8.38%)
Jun 08, 2021 1.570 1.670 1.545 1.670 2,293,353 +0.12(+7.74%)
Jun 07, 2021 1.480 1.560 1.470 1.550 1,912,634 +0.08(+5.44%)
Jun 04, 2021 1.470 1.515 1.440 1.470 1,426,245 +0.03(+2.08%)
Jun 03, 2021 1.470 1.470 1.400 1.440 1,128,578 -0.01(-0.69%)
Jun 02, 2021 1.400 1.480 1.400 1.450 1,248,536 +0.02(+1.40%)
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.