Skip to main content

Acelrx Pharmaceutica (NQ: ACRX )

0.6821 -0.0379 (-5.26%)
Streaming Delayed Price Updated: 2:23 PM EST, Nov 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 0.7400 0.7990 0.6700 0.7188 157,016 -0.02(-2.86%)
Nov 27, 2023 0.7000 0.7800 0.6611 0.7400 254,037 +0.05(+7.26%)
Nov 24, 2023 0.6200 0.6946 0.6103 0.6899 71,740 +0.05(+7.81%)
Nov 22, 2023 0.6150 0.6489 0.6100 0.6399 119,163 +0.03(+4.90%)
Nov 21, 2023 0.5200 0.6500 0.5001 0.6100 286,035 +0.11(+21.76%)
Nov 20, 2023 0.4952 0.5190 0.4901 0.5010 114,104 +0.01(+1.25%)
Nov 17, 2023 0.4900 0.5198 0.4603 0.4948 43,420 +0.02(+3.13%)
Nov 16, 2023 0.4902 0.5000 0.4553 0.4798 50,664 -0.00(-0.25%)
Nov 15, 2023 0.4640 0.4999 0.4502 0.4810 72,937 +0.02(+3.66%)
Nov 14, 2023 0.4500 0.4999 0.4250 0.4640 138,213 -0.00(-0.17%)
Nov 13, 2023 0.4630 0.4700 0.4406 0.4648 68,734 +0.00(+0.39%)
Nov 10, 2023 0.4600 0.4800 0.4434 0.4630 68,831 -0.01(-1.49%)
Nov 09, 2023 0.5355 0.5355 0.4600 0.4700 285,341 -0.06(-11.34%)
Nov 08, 2023 0.5300 0.5518 0.4800 0.5301 227,460 +0.01(+1.81%)
Nov 07, 2023 0.5600 0.5647 0.5100 0.5207 89,089 +0.02(+4.12%)
Nov 06, 2023 0.4728 0.5299 0.4728 0.5001 106,474 -0.02(-2.95%)
Nov 03, 2023 0.5500 0.5550 0.4953 0.5153 177,005 -0.00(-0.81%)
Nov 02, 2023 0.5300 0.5500 0.5110 0.5195 45,364 -0.01(-1.81%)
Nov 01, 2023 0.5200 0.5398 0.5200 0.5291 16,882 +0.01(+1.75%)
Oct 31, 2023 0.5200 0.5382 0.5153 0.5200 29,921 +0.01(+1.96%)
Oct 30, 2023 0.5188 0.5396 0.5003 0.5100 62,501 +0.01(+2.70%)
Oct 27, 2023 0.5388 0.5388 0.4966 0.4966 85,852 -0.02(-3.82%)
Oct 26, 2023 0.5200 0.5450 0.5152 0.5163 49,826 +0.00(+0.17%)
Oct 25, 2023 0.5100 0.5496 0.5100 0.5154 52,317 +0.01(+1.06%)
Oct 24, 2023 0.5600 0.5600 0.5062 0.5100 79,869 -0.03(-5.20%)
Oct 23, 2023 0.5600 0.6024 0.5100 0.5380 163,435 -0.02(-4.01%)
Oct 20, 2023 0.6400 0.6440 0.5600 0.5605 65,617 -0.04(-6.61%)
Oct 19, 2023 0.6349 0.6545 0.5902 0.6002 117,213 -0.06(-8.60%)
Oct 18, 2023 0.6300 0.6694 0.6301 0.6567 73,071 +0.02(+2.45%)
Oct 17, 2023 0.6500 0.6790 0.6301 0.6410 66,026 +0.00(+0.00%)
Oct 16, 2023 0.6800 0.6898 0.6403 0.6410 138,696 +0.00(+0.38%)
Oct 13, 2023 0.7300 0.7300 0.6006 0.6386 286,367 -0.06(-8.77%)
Oct 12, 2023 0.6608 0.7221 0.6500 0.7000 97,921 +0.02(+2.87%)
Oct 11, 2023 0.7000 0.7100 0.6790 0.6805 106,405 -0.00(-0.51%)
Oct 10, 2023 0.6800 0.7258 0.6345 0.6840 142,084 +0.01(+2.17%)
Oct 09, 2023 0.6600 0.6898 0.6600 0.6695 123,294 +0.06(+9.22%)
Oct 06, 2023 0.5982 0.6499 0.5712 0.6130 160,702 +0.03(+5.20%)
Oct 05, 2023 0.5843 0.5981 0.5659 0.5827 55,259 +0.01(+2.21%)
Oct 04, 2023 0.5563 0.5893 0.5504 0.5701 205,484 -0.00(-0.59%)
Oct 03, 2023 0.5567 0.5898 0.5400 0.5735 424,775 +0.02(+4.27%)
Oct 02, 2023 0.6300 0.6300 0.5500 0.5500 282,985 -0.03(-5.17%)
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%)
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.