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 (%)
Sep 30, 2021 1.030 1.040 1.000 1.020 682,748 -0.01(-0.97%)
Sep 29, 2021 1.040 1.080 1.020 1.030 408,516 -0.01(-0.96%)
Sep 28, 2021 1.050 1.080 1.040 1.040 569,107 -0.03(-2.80%)
Sep 27, 2021 1.070 1.080 1.040 1.070 584,895 +0.01(+0.94%)
Sep 24, 2021 1.010 1.060 1.010 1.060 516,152 +0.04(+3.92%)
Sep 23, 2021 1.050 1.050 1.010 1.020 564,701 -0.01(-0.97%)
Sep 22, 2021 1.030 1.040 1.000 1.030 441,724 +0.02(+1.98%)
Sep 21, 2021 1.000 1.020 0.9900 1.010 672,504 +0.01(+1.00%)
Sep 20, 2021 0.9900 1.020 0.9726 1.000 874,604 -0.02(-1.96%)
Sep 17, 2021 1.000 1.030 1.000 1.020 694,753 +0.00(+0.00%)
Sep 16, 2021 1.020 1.020 0.9900 1.020 716,264 +0.00(+0.00%)
Sep 15, 2021 1.010 1.020 0.9711 1.020 809,279 +0.02(+2.00%)
Sep 14, 2021 1.030 1.050 0.9800 1.000 840,396 -0.04(-3.85%)
Sep 13, 2021 1.010 1.040 1.000 1.040 834,318 +0.02(+1.96%)
Sep 10, 2021 1.040 1.070 1.010 1.020 865,606 -0.03(-2.86%)
Sep 09, 2021 1.030 1.070 1.030 1.050 684,214 +0.01(+0.96%)
Sep 08, 2021 1.040 1.050 1.030 1.040 547,204 -0.01(-0.95%)
Sep 07, 2021 1.060 1.070 1.030 1.050 845,944 +0.00(+0.00%)
Sep 03, 2021 1.100 1.100 1.050 1.050 666,669 -0.04(-3.67%)
Sep 02, 2021 1.080 1.110 1.080 1.090 466,509 +0.00(+0.00%)
Sep 01, 2021 1.120 1.140 1.080 1.090 727,031 -0.03(-2.68%)
Aug 31, 2021 1.150 1.165 1.110 1.120 748,859 -0.01(-0.88%)
Aug 30, 2021 1.110 1.150 1.090 1.130 792,318 +0.02(+1.80%)
Aug 27, 2021 1.140 1.160 1.100 1.110 1,049,172 -0.02(-1.77%)
Aug 26, 2021 1.080 1.190 1.070 1.130 1,502,264 +0.04(+3.67%)
Aug 25, 2021 1.100 1.105 1.070 1.090 514,311 -0.02(-1.80%)
Aug 24, 2021 1.120 1.120 1.100 1.110 550,444 +0.00(+0.00%)
Aug 23, 2021 1.050 1.110 1.050 1.110 872,215 +0.06(+5.71%)
Aug 20, 2021 1.020 1.070 1.010 1.050 612,352 +0.03(+2.94%)
Aug 19, 2021 1.000 1.080 0.9800 1.020 1,184,549 -0.01(-0.97%)
Aug 18, 2021 0.9800 1.120 0.9701 1.030 4,703,573 +0.10(+10.23%)
Aug 17, 2021 1.080 1.079 0.7500 0.9344 8,560,785 -0.19(-16.57%)
Aug 16, 2021 1.170 1.170 1.120 1.120 2,562,917 -0.05(-4.27%)
Aug 13, 2021 1.170 1.195 1.160 1.170 743,852 -0.02(-1.68%)
Aug 12, 2021 1.210 1.220 1.170 1.190 712,560 -0.02(-1.65%)
Aug 11, 2021 1.210 1.210 1.180 1.210 691,813 +0.01(+0.83%)
Aug 10, 2021 1.200 1.220 1.180 1.200 690,533 +0.00(+0.00%)
Aug 09, 2021 1.230 1.250 1.190 1.200 959,194 -0.04(-3.23%)
Aug 06, 2021 1.210 1.250 1.190 1.240 1,122,334 +0.04(+3.33%)
Aug 05, 2021 1.170 1.210 1.160 1.200 1,171,012 +0.05(+4.35%)
Aug 04, 2021 1.170 1.190 1.150 1.150 1,299,144 -0.05(-4.17%)
Aug 03, 2021 1.200 1.210 1.160 1.200 643,855 -0.01(-0.83%)
Aug 02, 2021 1.190 1.210 1.175 1.210 610,413 +0.03(+2.54%)
Jul 30, 2021 1.190 1.200 1.160 1.180 719,687 -0.02(-1.67%)
Jul 29, 2021 1.190 1.230 1.180 1.200 802,065 +0.00(+0.00%)
Jul 28, 2021 1.180 1.220 1.180 1.200 672,168 +0.01(+0.84%)
Jul 27, 2021 1.210 1.220 1.170 1.190 1,250,100 -0.02(-1.65%)
Jul 26, 2021 1.250 1.250 1.200 1.210 1,219,420 -0.05(-3.97%)
Jul 23, 2021 1.290 1.299 1.250 1.260 1,050,454 -0.01(-0.79%)
Jul 22, 2021 1.270 1.310 1.250 1.270 1,527,919 +0.01(+0.79%)
Jul 21, 2021 1.210 1.270 1.210 1.260 1,200,514 +0.03(+2.44%)
Jul 20, 2021 1.230 1.260 1.180 1.230 1,968,393 -0.02(-1.60%)
Jul 19, 2021 1.230 1.260 1.160 1.250 2,506,465 -0.01(-0.79%)
Jul 16, 2021 1.370 1.380 1.240 1.260 2,870,353 -0.10(-7.35%)
Jul 15, 2021 1.430 1.480 1.320 1.360 4,906,770 -0.15(-9.93%)
Jul 14, 2021 1.280 1.550 1.235 1.510 22,739,948 +0.29(+23.77%)
Jul 13, 2021 1.240 1.242 1.190 1.220 1,111,872 -0.02(-1.61%)
Jul 12, 2021 1.270 1.291 1.230 1.240 809,810 -0.03(-2.36%)
Jul 09, 2021 1.270 1.290 1.250 1.270 781,266 +0.00(+0.00%)
Jul 08, 2021 1.210 1.280 1.190 1.270 917,385 +0.01(+0.79%)
Jul 07, 2021 1.280 1.290 1.220 1.260 1,178,861 -0.01(-0.79%)
Jul 06, 2021 1.360 1.360 1.260 1.270 1,399,519 -0.07(-5.22%)
Jul 02, 2021 1.350 1.360 1.290 1.340 1,144,852 -0.02(-1.47%)
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.