Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

0.8600 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 29, 2023 0.8100 0.8575 0.7211 0.7350 919,994 -0.08(-10.26%)
Dec 28, 2023 0.7836 0.8251 0.7585 0.8190 162,768 +0.05(+6.36%)
Dec 27, 2023 0.7925 0.7998 0.7500 0.7700 89,904 -0.02(-2.84%)
Dec 26, 2023 0.7800 0.7980 0.7800 0.7925 38,796 +0.01(+0.84%)
Dec 22, 2023 0.7800 0.8088 0.7651 0.7859 102,279 +0.01(+0.76%)
Dec 21, 2023 0.7600 0.7800 0.7401 0.7800 76,385 +0.03(+3.31%)
Dec 20, 2023 0.7450 0.7699 0.7352 0.7550 33,423 +0.00(+0.65%)
Dec 19, 2023 0.7500 0.7800 0.7500 0.7501 118,281 -0.01(-1.30%)
Dec 18, 2023 0.8090 0.8450 0.7600 0.7600 126,401 -0.05(-6.06%)
Dec 15, 2023 0.7700 0.8399 0.7500 0.8090 235,373 +0.07(+10.07%)
Dec 14, 2023 0.7390 0.7650 0.7301 0.7350 142,978 +0.03(+4.45%)
Dec 13, 2023 0.6840 0.7390 0.6840 0.7037 62,971 +0.03(+4.94%)
Dec 12, 2023 0.7240 0.7308 0.6701 0.6706 75,104 -0.07(-9.01%)
Dec 11, 2023 0.7700 0.7898 0.7031 0.7370 80,463 +0.01(+1.15%)
Dec 08, 2023 0.7500 0.7800 0.7286 0.7286 55,621 -0.03(-4.53%)
Dec 07, 2023 0.8200 0.8212 0.7509 0.7632 123,534 -0.06(-7.49%)
Dec 06, 2023 0.8450 0.8450 0.8035 0.8250 37,996 -0.02(-2.37%)
Dec 05, 2023 0.8250 0.8469 0.7939 0.8450 88,950 +0.02(+1.81%)
Dec 04, 2023 0.7600 0.8400 0.7500 0.8300 79,697 +0.07(+8.64%)
Dec 01, 2023 0.7700 0.7749 0.7378 0.7640 90,072 +0.03(+3.95%)
Nov 30, 2023 0.7124 0.7399 0.6921 0.7350 56,580 +0.05(+7.30%)
Nov 29, 2023 0.7000 0.7134 0.6700 0.6850 148,315 -0.03(-4.70%)
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%)
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.