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 (%)
May 31, 2022 0.2300 0.2398 0.2201 0.2271 463,032 -0.00(-1.26%)
May 27, 2022 0.2200 0.2312 0.2150 0.2300 876,238 +0.01(+4.07%)
May 26, 2022 0.2500 0.2500 0.2200 0.2210 988,418 -0.01(-3.95%)
May 25, 2022 0.2400 0.2643 0.2300 0.2301 3,183,791 +0.01(+3.23%)
May 24, 2022 0.2500 0.2700 0.2110 0.2229 1,407,680 -0.04(-13.64%)
May 23, 2022 0.2480 0.2756 0.2351 0.2581 1,344,178 +0.00(+1.22%)
May 20, 2022 0.2900 0.2973 0.2501 0.2550 1,498,870 -0.03(-11.83%)
May 19, 2022 0.2300 0.3100 0.2295 0.2892 4,015,211 +0.06(+27.63%)
May 18, 2022 0.2235 0.2320 0.2229 0.2266 565,394 +0.00(+1.66%)
May 17, 2022 0.2182 0.2235 0.2054 0.2229 388,523 +0.01(+6.35%)
May 16, 2022 0.1910 0.2109 0.1910 0.2096 667,786 -0.00(-0.14%)
May 13, 2022 0.2200 0.2240 0.1804 0.2099 1,196,451 +0.03(+17.66%)
May 12, 2022 0.1900 0.1870 0.1600 0.1784 1,517,408 -0.01(-4.60%)
May 11, 2022 0.2000 0.2078 0.1800 0.1870 1,307,164 -0.02(-10.10%)
May 10, 2022 0.2300 0.2417 0.2000 0.2080 1,377,910 -0.00(-1.89%)
May 09, 2022 0.2400 0.2440 0.2106 0.2120 1,067,388 -0.03(-13.47%)
May 06, 2022 0.2200 0.2499 0.2050 0.2450 1,970,046 +0.04(+16.89%)
May 05, 2022 0.2300 0.2413 0.2031 0.2096 1,001,149 -0.01(-6.51%)
May 04, 2022 0.2400 0.2488 0.2200 0.2242 977,484 -0.01(-4.51%)
May 03, 2022 0.2538 0.2550 0.2300 0.2348 790,200 -0.01(-3.77%)
May 02, 2022 0.2600 0.2600 0.2361 0.2440 484,256 -0.01(-2.28%)
Apr 29, 2022 0.2400 0.2500 0.2350 0.2497 691,776 +0.01(+6.07%)
Apr 28, 2022 0.2500 0.2500 0.2320 0.2354 631,135 -0.00(-0.93%)
Apr 27, 2022 0.2400 0.2560 0.2320 0.2376 661,223 -0.01(-2.98%)
Apr 26, 2022 0.2400 0.2499 0.2212 0.2449 824,795 +0.01(+2.55%)
Apr 25, 2022 0.2400 0.2455 0.2358 0.2388 458,351 -0.00(-0.25%)
Apr 22, 2022 0.2465 0.2507 0.2292 0.2394 754,615 -0.00(-0.37%)
Apr 21, 2022 0.2505 0.2601 0.2400 0.2403 768,901 -0.02(-8.00%)
Apr 20, 2022 0.2590 0.2652 0.2528 0.2612 397,390 -0.00(-1.43%)
Apr 19, 2022 0.2600 0.2761 0.2414 0.2650 1,147,219 +0.01(+5.58%)
Apr 18, 2022 0.2600 0.2600 0.2500 0.2510 844,350 -0.01(-3.46%)
Apr 14, 2022 0.2770 0.2770 0.2501 0.2600 1,026,826 -0.01(-2.99%)
Apr 13, 2022 0.2700 0.2799 0.2600 0.2680 860,180 -0.00(-0.70%)
Apr 12, 2022 0.2700 0.2735 0.2539 0.2699 899,910 +0.00(+0.71%)
Apr 11, 2022 0.2700 0.2756 0.2505 0.2680 1,824,232 +0.00(+0.11%)
Apr 08, 2022 0.2700 0.2757 0.2651 0.2677 251,568 -0.00(-0.11%)
Apr 07, 2022 0.2950 0.2950 0.2650 0.2680 591,307 -0.01(-3.00%)
Apr 06, 2022 0.2900 0.2900 0.2650 0.2763 909,653 -0.01(-4.69%)
Apr 05, 2022 0.2900 0.3150 0.2809 0.2899 1,866,740 +0.00(+0.00%)
Apr 04, 2022 0.3000 0.3000 0.2754 0.2899 595,631 +0.01(+3.54%)
Apr 01, 2022 0.2900 0.2952 0.2800 0.2800 959,493 -0.01(-1.93%)
Mar 31, 2022 0.2800 0.2900 0.2794 0.2855 1,076,498 +0.00(+0.81%)
Mar 30, 2022 0.2960 0.2974 0.2500 0.2832 4,042,344 +0.00(+1.36%)
Mar 29, 2022 0.3000 0.3175 0.2700 0.2794 5,172,255 -0.02(-6.87%)
Mar 28, 2022 0.3110 0.3248 0.2914 0.3000 1,844,223 -0.02(-4.76%)
Mar 25, 2022 0.3226 0.3299 0.3110 0.3150 572,233 -0.01(-2.78%)
Mar 24, 2022 0.3200 0.3369 0.3078 0.3240 1,414,203 -0.00(-0.18%)
Mar 23, 2022 0.3300 0.3400 0.3186 0.3246 986,886 -0.01(-1.64%)
Mar 22, 2022 0.3400 0.3566 0.3180 0.3300 1,107,263 -0.00(-0.42%)
Mar 21, 2022 0.3500 0.3500 0.3214 0.3314 829,013 +0.01(+4.71%)
Mar 18, 2022 0.3544 0.3839 0.3165 0.3165 1,189,409 -0.04(-11.59%)
Mar 17, 2022 0.3400 0.3595 0.3361 0.3580 934,138 +0.03(+8.12%)
Mar 16, 2022 0.3172 0.3387 0.3100 0.3311 820,261 +0.02(+7.57%)
Mar 15, 2022 0.3111 0.3198 0.2992 0.3078 900,865 -0.01(-3.78%)
Mar 14, 2022 0.3500 0.3500 0.2900 0.3199 2,033,619 -0.02(-6.65%)
Mar 11, 2022 0.3800 0.3999 0.3200 0.3427 2,962,319 -0.09(-20.63%)
Mar 10, 2022 0.4400 0.4462 0.4210 0.4318 775,949 -0.01(-1.66%)
Mar 09, 2022 0.4103 0.4400 0.4100 0.4391 780,246 +0.04(+8.85%)
Mar 08, 2022 0.3900 0.4100 0.3768 0.4034 649,472 +0.02(+4.81%)
Mar 07, 2022 0.4000 0.4180 0.3800 0.3849 798,681 -0.01(-3.15%)
Mar 04, 2022 0.4100 0.4270 0.3831 0.3974 469,412 -0.01(-2.31%)
Mar 03, 2022 0.4450 0.4573 0.3932 0.4068 711,517 -0.03(-7.14%)
Mar 02, 2022 0.4354 0.4490 0.4201 0.4381 494,168 +0.00(+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.