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 (%)
Dec 30, 2022 2.080 2.340 2.080 2.260 142,121 +0.13(+6.10%)
Dec 29, 2022 1.990 2.310 1.990 2.130 316,663 +0.15(+7.58%)
Dec 28, 2022 1.990 2.010 1.900 1.980 126,924 -0.02(-1.00%)
Dec 27, 2022 1.990 2.080 1.910 2.000 343,702 -0.07(-3.38%)
Dec 23, 2022 2.290 2.450 1.990 2.070 246,208 -0.21(-9.21%)
Dec 22, 2022 2.070 2.290 1.930 2.280 249,346 +0.20(+9.62%)
Dec 21, 2022 2.170 2.260 1.920 2.080 186,504 -0.08(-3.70%)
Dec 20, 2022 2.150 2.280 2.100 2.160 82,042 -0.04(-1.82%)
Dec 19, 2022 2.400 2.490 2.138 2.200 108,161 -0.19(-7.95%)
Dec 16, 2022 2.370 2.400 2.280 2.390 105,069 -0.02(-0.83%)
Dec 15, 2022 2.450 2.590 2.280 2.410 117,672 -0.11(-4.37%)
Dec 14, 2022 2.490 2.600 2.410 2.520 165,766 +0.12(+5.00%)
Dec 13, 2022 2.630 2.640 2.260 2.400 180,904 +0.16(+7.14%)
Dec 12, 2022 2.180 2.380 2.150 2.240 217,955 +0.14(+6.67%)
Dec 09, 2022 1.900 2.100 1.880 2.100 92,139 +0.20(+10.53%)
Dec 08, 2022 1.870 2.070 1.855 1.900 140,119 +0.02(+1.06%)
Dec 07, 2022 1.970 2.090 1.850 1.880 145,770 -0.13(-6.47%)
Dec 06, 2022 2.160 2.200 1.950 2.010 129,366 -0.19(-8.64%)
Dec 05, 2022 2.250 2.290 2.160 2.200 42,812 -0.04(-1.79%)
Dec 02, 2022 2.220 2.300 2.199 2.240 59,450 +0.05(+2.28%)
Dec 01, 2022 2.340 2.440 2.150 2.190 448,118 -0.20(-8.37%)
Nov 30, 2022 2.390 2.400 2.250 2.390 132,772 +0.00(+0.00%)
Nov 29, 2022 2.370 2.440 2.310 2.390 49,894 +0.01(+0.42%)
Nov 28, 2022 2.350 2.460 2.335 2.380 65,580 +0.03(+1.28%)
Nov 25, 2022 2.280 2.390 2.210 2.350 34,985 +0.07(+3.07%)
Nov 23, 2022 2.220 2.330 2.160 2.280 73,551 +0.07(+3.17%)
Nov 22, 2022 2.270 2.390 2.140 2.210 188,274 -0.05(-2.21%)
Nov 21, 2022 2.330 2.510 2.180 2.260 328,576 -0.13(-5.44%)
Nov 18, 2022 2.410 2.480 2.250 2.390 433,633 -0.03(-1.24%)
Nov 17, 2022 2.380 2.490 2.250 2.420 173,376 +0.00(+0.00%)
Nov 16, 2022 2.580 2.600 2.320 2.420 137,343 -0.10(-3.97%)
Nov 15, 2022 2.310 2.980 2.264 2.520 345,930 +0.09(+3.70%)
Nov 14, 2022 2.170 2.430 2.060 2.430 273,239 +0.37(+17.96%)
Nov 11, 2022 2.070 2.210 1.970 2.060 186,457 +0.01(+0.49%)
Nov 10, 2022 1.790 2.050 1.784 2.050 110,216 +0.27(+15.17%)
Nov 09, 2022 1.970 2.030 1.760 1.780 170,944 -0.19(-9.64%)
Nov 08, 2022 2.160 2.200 1.940 1.970 129,610 -0.16(-7.73%)
Nov 07, 2022 1.970 2.280 1.910 2.135 186,666 +0.19(+10.05%)
Nov 04, 2022 2.240 2.250 1.940 1.940 167,615 -0.29(-13.00%)
Nov 03, 2022 2.210 2.300 2.200 2.230 63,477 -0.04(-1.76%)
Nov 02, 2022 2.420 2.480 2.231 2.270 126,922 -0.20(-8.10%)
Nov 01, 2022 2.640 2.659 2.400 2.470 123,462 -0.17(-6.44%)
Oct 31, 2022 2.750 2.850 2.500 2.640 207,271 -0.13(-4.69%)
Oct 28, 2022 3.230 3.370 2.600 2.770 382,021 -0.46(-14.24%)
Oct 27, 2022 3.650 3.815 3.220 3.230 332,245 -0.45(-12.23%)
Oct 26, 2022 3.860 4.140 3.360 3.680 415,100 +3.47(+1639.13%)
Oct 25, 2022 0.2270 0.2296 0.1951 0.2116 1,723,445 -0.00(-0.75%)
Oct 24, 2022 0.2022 0.2278 0.2022 0.2132 693,317 +0.01(+6.12%)
Oct 21, 2022 0.2005 0.2187 0.1951 0.2009 706,429 -0.00(-0.54%)
Oct 20, 2022 0.2000 0.2168 0.2020 0.2020 450,281 -0.01(-6.00%)
Oct 19, 2022 0.2269 0.2369 0.2050 0.2149 677,100 -0.02(-6.57%)
Oct 18, 2022 0.2200 0.2394 0.2164 0.2300 544,244 +0.02(+7.48%)
Oct 17, 2022 0.2102 0.2200 0.2101 0.2140 350,690 -0.00(-0.93%)
Oct 14, 2022 0.2200 0.2200 0.2100 0.2160 362,515 -0.00(-0.37%)
Oct 13, 2022 0.2000 0.2200 0.1965 0.2168 983,989 +0.01(+6.59%)
Oct 12, 2022 0.2020 0.2098 0.1965 0.2034 723,789 +0.00(+1.29%)
Oct 11, 2022 0.1950 0.2100 0.1950 0.2008 405,527 -0.00(-0.74%)
Oct 10, 2022 0.2000 0.2061 0.1980 0.2023 401,059 +0.00(+0.65%)
Oct 07, 2022 0.2115 0.2198 0.1985 0.2010 652,647 -0.01(-4.01%)
Oct 06, 2022 0.2179 0.2256 0.2007 0.2094 621,151 -0.01(-5.12%)
Oct 05, 2022 0.2132 0.2289 0.2100 0.2207 293,555 +0.00(+0.41%)
Oct 04, 2022 0.2400 0.2430 0.2170 0.2198 575,630 -0.00(-0.09%)
Oct 03, 2022 0.2000 0.2300 0.1980 0.2200 1,198,158 +0.01(+5.26%)
Sep 30, 2022 0.2110 0.2297 0.2083 0.2090 597,509 -0.00(-1.42%)
Sep 29, 2022 0.2210 0.2300 0.2100 0.2120 3,882,970 -0.01(-2.35%)
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 0.2610 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%)
Jul 01, 2022 0.2581 0.2750 0.2500 0.2580 1,659,139 +0.01(+5.61%)
Jun 30, 2022 0.2600 0.2697 0.2266 0.2443 3,212,637 -0.01(-3.44%)
Jun 29, 2022 0.2400 0.2799 0.2150 0.2530 7,898,917 +0.03(+15.42%)
Jun 28, 2022 0.2100 0.2350 0.2100 0.2192 3,733,082 +0.01(+5.38%)
Jun 27, 2022 0.1900 0.2120 0.1900 0.2080 1,513,818 +0.03(+15.56%)
Jun 24, 2022 0.2000 0.2100 0.1800 0.1800 933,271 -0.02(-9.73%)
Jun 23, 2022 0.2000 0.2041 0.1950 0.1994 408,161 +0.01(+3.64%)
Jun 22, 2022 0.1992 0.2041 0.1906 0.1924 1,039,420 -0.00(-0.82%)
Jun 21, 2022 0.2135 0.2146 0.1910 0.1940 1,048,113 -0.02(-8.49%)
Jun 17, 2022 0.1906 0.2120 0.1900 0.2120 968,524 +0.02(+11.23%)
Jun 16, 2022 0.2000 0.2150 0.1900 0.1906 1,101,473 -0.01(-4.70%)
Jun 15, 2022 0.2000 0.2199 0.1906 0.2000 767,031 +0.00(+1.47%)
Jun 14, 2022 0.1991 0.2045 0.1900 0.1971 952,460 -0.00(-2.04%)
Jun 13, 2022 0.2020 0.2049 0.1800 0.2012 1,350,098 -0.01(-4.19%)
Jun 10, 2022 0.2139 0.2276 0.2056 0.2100 1,208,588 -0.01(-4.55%)
Jun 09, 2022 0.2200 0.2365 0.2100 0.2200 6,771,710 +0.00(+0.00%)
Jun 08, 2022 0.2333 0.2430 0.2134 0.2200 2,049,578 +0.01(+3.24%)
Jun 07, 2022 0.2200 0.2300 0.2113 0.2131 1,227,137 -0.01(-4.95%)
Jun 06, 2022 0.2400 0.2371 0.2201 0.2242 383,060 -0.01(-2.52%)
Jun 03, 2022 0.2549 0.2670 0.2245 0.2300 2,287,790 -0.01(-5.31%)
Jun 02, 2022 0.2300 0.2800 0.2274 0.2429 2,804,577 +0.01(+5.61%)
Jun 01, 2022 0.2255 0.2300 0.2250 0.2300 340,677 +0.00(+1.28%)
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%)
Mar 01, 2022 0.4600 0.4795 0.4300 0.4343 1,037,738 -0.02(-3.81%)
Feb 28, 2022 0.3800 0.4800 0.3800 0.4515 1,201,063 +0.06(+16.07%)
Feb 25, 2022 0.3800 0.3905 0.3692 0.3890 634,015 +0.02(+4.46%)
Feb 24, 2022 0.3400 0.3854 0.3330 0.3724 1,251,044 +0.00(+0.62%)
Feb 23, 2022 0.3864 0.3970 0.3650 0.3701 549,850 -0.00(-0.67%)
Feb 22, 2022 0.4100 0.4100 0.3665 0.3726 645,425 -0.02(-4.44%)
Feb 18, 2022 0.3899 0 -0.01(-2.77%)
Feb 17, 2022 0.4127 0.4328 0.4010 0.4010 455,131 -0.02(-3.98%)
Feb 16, 2022 0.4300 0.4400 0.4176 0.4176 438,733 -0.01(-2.20%)
Feb 15, 2022 0.4108 0.4370 0.4050 0.4270 812,127 +0.03(+8.10%)
Feb 14, 2022 0.4100 0.4200 0.3921 0.3950 765,710 -0.01(-1.59%)
Feb 11, 2022 0.4244 0.4400 0.3855 0.4014 1,062,422 -0.03(-6.32%)
Feb 10, 2022 0.4400 0.4499 0.4146 0.4285 2,227,902 +0.00(+0.56%)
Feb 09, 2022 0.4140 0.4300 0.4101 0.4261 627,460 +0.01(+2.45%)
Feb 08, 2022 0.4363 0.4400 0.4140 0.4159 521,599 -0.02(-3.55%)
Feb 07, 2022 0.4400 0.4764 0.4251 0.4312 732,509 -0.00(-0.51%)
Feb 04, 2022 0.4200 0.4698 0.4171 0.4334 1,048,494 +0.01(+2.00%)
Feb 03, 2022 0.4430 0.4163 0.4249 483,153 -0.03(-6.98%)
Feb 02, 2022 0.4900 0.4999 0.4451 0.4568 397,162 -0.03(-5.81%)
Feb 01, 2022 0.4998 0.5090 0.4699 0.4850 731,704 +0.00(+0.92%)
Jan 31, 2022 0.4400 0.4806 1,048,537 +0.05(+11.77%)
Jan 28, 2022 0.4400 0.4400 0.4000 0.4300 867,368 +0.01(+2.21%)
Jan 27, 2022 0.4843 0.4843 0.4207 0.4207 1,011,746 -0.04(-8.64%)
Jan 26, 2022 0.4834 0.5000 0.4561 0.4605 593,178 -0.02(-3.76%)
Jan 25, 2022 0.4600 0.5098 0.4517 0.4785 890,381 +0.01(+1.92%)
Jan 24, 2022 0.4700 0.4799 0.4300 0.4695 1,088,395 -0.02(-3.95%)
Jan 21, 2022 0.4900 0.5048 0.4701 0.4888 657,718 -0.02(-3.27%)
Jan 20, 2022 0.5100 0.5251 0.5052 0.5053 398,473 -0.01(-2.23%)
Jan 19, 2022 0.5309 0.5400 0.5032 0.5168 501,401 -0.01(-1.54%)
Jan 18, 2022 0.5149 0.5387 0.4950 0.5249 1,040,421 +0.01(+1.10%)
Jan 14, 2022 0.5192 0 +0.00(+0.41%)
Jan 13, 2022 0.5600 0.5644 0.4901 0.5171 989,650 -0.02(-3.53%)
Jan 12, 2022 0.5700 0.5800 0.5301 0.5360 885,789 -0.03(-5.53%)
Jan 11, 2022 0.5544 0.5741 0.5400 0.5674 562,185 +0.02(+4.36%)
Jan 10, 2022 0.5200 0.5600 0.5120 0.5437 1,333,235 +0.02(+4.06%)
Jan 07, 2022 0.5300 0.5600 0.5200 0.5225 678,017 -0.01(-1.42%)
Jan 06, 2022 0.5600 0.5621 0.5100 0.5300 939,830 -0.03(-5.36%)
Jan 05, 2022 0.5900 0.6200 0.5500 0.5600 1,324,749 -0.03(-5.55%)
Jan 04, 2022 0.6200 0.6499 0.5540 0.5929 2,575,596 -0.01(-2.00%)
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.