Acelrx Pharmaceutica (NQ: ACRX )

2.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 4.220 4.594 4.166 4.180 29,875 -0.06(-1.42%)
Sep 29, 2022 4.420 4.600 4.200 4.240 194,148 -0.10(-2.35%)
Sep 28, 2022 4.200 4.464 4.198 4.342 16,379 +0.05(+1.26%)
Sep 27, 2022 4.200 4.500 4.152 4.288 35,045 +0.14(+3.47%)
Sep 26, 2022 4.580 4.600 4.000 4.144 60,200 -0.66(-13.67%)
Sep 23, 2022 4.600 4.800 4.400 4.800 46,022 +0.23(+5.08%)
Sep 22, 2022 4.746 4.752 4.346 4.568 48,499 -0.08(-1.81%)
Sep 21, 2022 5.000 5.086 4.630 4.652 76,775 -0.43(-8.53%)
Sep 20, 2022 5.200 5.362 5.074 5.086 52,282 -0.06(-1.09%)
Sep 19, 2022 5.580 5.580 5.036 5.142 34,023 -0.46(-8.18%)
Sep 16, 2022 5.580 5.600 5.220 5.600 44,551 +0.18(+3.32%)
Sep 15, 2022 5.600 5.600 5.400 5.420 48,869 +0.22(+4.23%)
Sep 14, 2022 5.334 5.598 5.190 5.200 66,305 +0.00(+0.00%)
Sep 13, 2022 5.378 5.378 5.112 5.200 107,768 +0.17(+3.42%)
Sep 12, 2022 5.400 5.496 5.012 5.028 128,286 -0.55(-9.89%)
Sep 09, 2022 5.592 5.760 5.420 5.580 76,239 -0.12(-2.11%)
Sep 08, 2022 5.832 6.088 5.610 5.700 633,596 -0.08(-1.42%)
Sep 07, 2022 5.402 5.800 5.400 5.782 17,829 +0.31(+5.74%)
Sep 06, 2022 5.770 6.000 5.400 5.468 35,003 -0.43(-7.32%)
Sep 02, 2022 5.722 5.960 5.662 5.900 9,803 +0.00(+0.00%)
Sep 01, 2022 6.000 6.000 5.620 5.900 12,329 +0.00(+0.00%)
Aug 31, 2022 5.600 6.000 5.422 5.900 39,665 +0.16(+2.79%)
Aug 30, 2022 6.090 6.180 5.614 5.740 33,919 -0.41(-6.61%)
Aug 29, 2022 5.600 6.198 5.424 6.146 35,252 +0.26(+4.35%)
Aug 26, 2022 6.200 6.300 5.650 5.890 55,441 -0.33(-5.24%)
Aug 25, 2022 6.120 6.400 6.000 6.216 32,599 +0.02(+0.36%)
Aug 24, 2022 6.200 6.602 6.000 6.194 64,427 -0.28(-4.35%)
Aug 23, 2022 7.000 7.140 6.302 6.476 110,531 -0.56(-7.99%)
Aug 22, 2022 6.400 7.170 6.200 7.038 204,245 +0.66(+10.31%)
Aug 19, 2022 6.200 6.562 6.022 6.380 75,623 -0.12(-1.85%)
Aug 18, 2022 6.114 6.600 5.802 6.500 131,493 +0.39(+6.38%)
Aug 17, 2022 6.200 6.338 5.800 6.110 100,238 -0.29(-4.53%)
Aug 16, 2022 5.798 6.460 5.620 6.400 201,510 +0.29(+4.75%)
Aug 15, 2022 5.400 6.176 5.262 6.110 194,137 +0.71(+13.15%)
Aug 12, 2022 5.100 5.696 5.100 5.400 284,367 -0.85(-13.63%)
Aug 11, 2022 7.220 7.600 5.626 6.252 2,417,488 +1.55(+33.02%)
Aug 10, 2022 4.800 4.900 4.552 4.700 31,861 +0.10(+2.17%)
Aug 09, 2022 4.400 4.794 4.442 4.600 19,314 -0.19(-3.93%)
Aug 08, 2022 4.448 4.800 4.406 4.788 50,151 +0.20(+4.40%)
Aug 05, 2022 4.600 4.646 4.400 4.586 35,695 -0.01(-0.30%)
Aug 04, 2022 4.400 4.700 4.300 4.600 52,023 +0.16(+3.51%)
Aug 03, 2022 4.228 4.600 4.036 4.444 39,996 +0.11(+2.44%)
Aug 02, 2022 3.918 4.442 3.880 4.338 71,362 +0.35(+8.72%)
Aug 01, 2022 4.120 4.242 3.856 3.990 60,172 -0.13(-3.16%)
Jul 29, 2022 4.044 4.240 3.970 4.120 54,710 +0.12(+3.00%)
Jul 28, 2022 4.208 4.208 3.900 4.000 64,723 +0.00(+0.00%)
Jul 27, 2022 4.184 4.196 3.800 4.000 70,758 -0.20(-4.72%)
Jul 26, 2022 4.400 4.678 3.926 4.198 102,723 -0.28(-6.17%)
Jul 25, 2022 4.502 4.720 4.200 4.474 54,263 -0.21(-4.56%)
Jul 22, 2022 5.088 5.178 4.510 4.688 52,242 -0.40(-7.86%)
Jul 21, 2022 5.166 5.170 4.860 5.088 46,898 -0.21(-3.96%)
Jul 20, 2022 4.922 5.324 4.920 5.298 95,105 +0.44(+9.01%)
Jul 19, 2022 5.200 5.200 4.800 4.860 44,983 +0.18(+3.89%)
Jul 18, 2022 4.620 4.872 4.550 4.678 57,724 +0.06(+1.30%)
Jul 15, 2022 4.800 4.848 4.440 4.618 56,630 -0.23(-4.74%)
Jul 14, 2022 5.000 5.050 4.532 4.848 98,178 -0.28(-5.50%)
Jul 13, 2022 5.600 6.000 5.020 5.130 140,324 -0.64(-11.12%)
Jul 12, 2022 5.800 5.858 5.500 5.772 89,938 -0.03(-0.45%)
Jul 11, 2022 6.000 6.200 5.600 5.798 144,257 -0.29(-4.79%)
Jul 08, 2022 6.200 6.400 5.800 6.090 338,338 -0.97(-13.71%)
Jul 07, 2022 6.400 7.590 5.424 7.058 1,234,158 +1.88(+36.20%)
Jul 06, 2022 5.000 5.400 4.920 5.182 358,386 +0.18(+3.60%)
Jul 05, 2022 5.200 5.380 4.800 5.002 85,509 -0.16(-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.