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 (%)
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 -0.46(-12.47%)
Oct 26, 2022 3.860 4.140 3.360 3.690 415,100 +3.48(+1643.86%)
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%)
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.