Acelrx Pharmaceutica (NQ: ACRX )

0.2171 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 0.2100 0.2232 0.2099 0.2171 327,589 +0.00(+1.26%)
Sep 27, 2022 0.2100 0.2250 0.2076 0.2144 700,918 +0.01(+3.47%)
Sep 26, 2022 0.2290 0.2300 0.2000 0.2072 1,204,005 -0.03(-13.67%)
Sep 23, 2022 0.2300 0.2400 0.2200 0.2400 920,447 +0.01(+5.08%)
Sep 22, 2022 0.2373 0.2376 0.2173 0.2284 969,995 -0.00(-1.81%)
Sep 21, 2022 0.2500 0.2543 0.2315 0.2326 1,535,503 -0.02(-8.53%)
Sep 20, 2022 0.2600 0.2681 0.2537 0.2543 1,045,641 -0.00(-1.09%)
Sep 19, 2022 0.2790 0.2790 0.2518 0.2571 680,473 -0.02(-8.18%)
Sep 16, 2022 0.2790 0.2800 0.2699 0.2800 891,020 +0.01(+3.32%)
Sep 15, 2022 0.2800 0.2800 0.2700 0.2710 977,381 +0.01(+4.23%)
Sep 14, 2022 0.2667 0.2799 0.2595 0.2600 1,326,108 +0.00(+0.00%)
Sep 13, 2022 0.2689 0.2689 0.2556 0.2600 2,155,363 +0.01(+3.42%)
Sep 12, 2022 0.2700 0.2748 0.2506 0.2514 2,565,727 -0.03(-9.89%)
Sep 09, 2022 0.2796 0.2880 0.2710 0.2790 1,524,797 -0.01(-2.11%)
Sep 08, 2022 0.2916 0.3044 0.2805 0.2850 12,671,925 -0.00(-1.42%)
Sep 07, 2022 0.2701 0.2900 0.2700 0.2891 356,587 +0.02(+5.74%)
Sep 06, 2022 0.2885 0.3000 0.2700 0.2734 700,063 -0.02(-7.32%)
Sep 02, 2022 0.2861 0.2980 0.2831 0.2950 196,060 +0.00(+0.00%)
Sep 01, 2022 0.3000 0.3000 0.2810 0.2950 246,580 +0.00(+0.00%)
Aug 31, 2022 0.2800 0.3000 0.2711 0.2950 793,318 +0.01(+2.79%)
Aug 30, 2022 0.3045 0.3090 0.2807 0.2870 678,382 -0.02(-6.61%)
Aug 29, 2022 0.2800 0.3099 0.2712 0.3073 705,042 +0.01(+4.35%)
Aug 26, 2022 0.3100 0.3150 0.2825 0.2945 1,108,837 -0.02(-5.24%)
Aug 25, 2022 0.3060 0.3200 0.3000 0.3108 651,984 +0.00(+0.36%)
Aug 24, 2022 0.3100 0.3301 0.3000 0.3097 1,288,549 -0.01(-4.35%)
Aug 23, 2022 0.3500 0.3570 0.3151 0.3238 2,210,631 -0.03(-7.99%)
Aug 22, 2022 0.3200 0.3585 0.3100 0.3519 4,084,907 +0.03(+10.31%)
Aug 19, 2022 0.3100 0.3281 0.3011 0.3190 1,512,477 -0.01(-1.85%)
Aug 18, 2022 0.3057 0.3300 0.2901 0.3250 2,629,873 +0.02(+6.38%)
Aug 17, 2022 0.3100 0.3169 0.2900 0.3055 2,004,768 -0.01(-4.53%)
Aug 16, 2022 0.2899 0.3230 0.2810 0.3200 4,030,212 +0.01(+4.75%)
Aug 15, 2022 0.2700 0.3088 0.2631 0.3055 3,882,752 +0.04(+13.15%)
Aug 12, 2022 0.2550 0.2848 0.2550 0.2700 5,687,357 -0.04(-13.63%)
Aug 11, 2022 0.3610 0.3800 0.2813 0.3126 48,349,760 +0.08(+33.02%)
Aug 10, 2022 0.2400 0.2450 0.2276 0.2350 637,227 +0.00(+2.17%)
Aug 09, 2022 0.2200 0.2397 0.2221 0.2300 386,285 -0.01(-3.93%)
Aug 08, 2022 0.2224 0.2400 0.2203 0.2394 1,003,033 +0.01(+4.40%)
Aug 05, 2022 0.2300 0.2323 0.2200 0.2293 713,903 -0.00(-0.30%)
Aug 04, 2022 0.2200 0.2350 0.2150 0.2300 1,040,468 +0.01(+3.51%)
Aug 03, 2022 0.2114 0.2300 0.2018 0.2222 799,922 +0.01(+2.44%)
Aug 02, 2022 0.1959 0.2221 0.1940 0.2169 1,427,242 +0.02(+8.72%)
Aug 01, 2022 0.2060 0.2121 0.1928 0.1995 1,203,454 -0.01(-3.16%)
Jul 29, 2022 0.2022 0.2120 0.1985 0.2060 1,094,204 +0.01(+3.00%)
Jul 28, 2022 0.2104 0.2104 0.1950 0.2000 1,294,461 +0.00(+0.00%)
Jul 27, 2022 0.2092 0.2098 0.1900 0.2000 1,415,161 -0.01(-4.72%)
Jul 26, 2022 0.2200 0.2339 0.1963 0.2099 2,054,466 -0.01(-6.17%)
Jul 25, 2022 0.2251 0.2360 0.2100 0.2237 1,085,273 -0.01(-4.56%)
Jul 22, 2022 0.2544 0.2589 0.2255 0.2344 1,044,848 -0.02(-7.86%)
Jul 21, 2022 0.2583 0.2585 0.2430 0.2544 937,974 -0.01(-3.96%)
Jul 20, 2022 0.2461 0.2662 0.2460 0.2649 1,902,115 +0.02(+9.01%)
Jul 19, 2022 0.2600 0.2600 0.2400 0.2430 899,673 +0.01(+3.89%)
Jul 18, 2022 0.2310 0.2436 0.2275 0.2339 1,154,493 +0.00(+1.30%)
Jul 15, 2022 0.2400 0.2424 0.2220 0.2309 1,132,603 -0.01(-4.74%)
Jul 14, 2022 0.2500 0.2525 0.2266 0.2424 1,963,566 -0.01(-5.50%)
Jul 13, 2022 0.2800 0.3000 0.2510 0.2565 2,806,487 -0.03(-11.12%)
Jul 12, 2022 0.2900 0.2929 0.2750 0.2886 1,798,760 -0.00(-0.45%)
Jul 11, 2022 0.3000 0.3100 0.2800 0.2899 2,885,155 -0.01(-4.79%)
Jul 08, 2022 0.3100 0.3200 0.2900 0.3045 6,766,773 -0.05(-13.71%)
Jul 07, 2022 0.3200 0.3795 0.2712 0.3529 24,683,178 +0.09(+36.20%)
Jul 06, 2022 0.2500 0.2700 0.2460 0.2591 7,167,732 +0.01(+3.60%)
Jul 05, 2022 0.2600 0.2690 0.2400 0.2501 1,710,197 -0.01(-3.06%)
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.