Acelrx Pharmaceutica (NQ: ACRX )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.800 5.000 4.700 4.994 34,588 +0.29(+6.07%)
Apr 28, 2022 5.000 5.000 4.640 4.708 31,556 -0.04(-0.93%)
Apr 27, 2022 4.800 5.120 4.640 4.752 33,061 -0.15(-2.98%)
Apr 26, 2022 4.800 4.998 4.424 4.898 41,239 +0.12(+2.55%)
Apr 25, 2022 4.800 4.910 4.716 4.776 22,917 -0.01(-0.25%)
Apr 22, 2022 4.930 5.014 4.584 4.788 37,730 -0.02(-0.37%)
Apr 21, 2022 5.010 5.202 4.800 4.806 38,445 -0.42(-8.00%)
Apr 20, 2022 5.180 5.304 5.056 5.224 19,869 -0.08(-1.43%)
Apr 19, 2022 5.200 5.522 4.828 5.300 57,360 +0.28(+5.58%)
Apr 18, 2022 5.200 5.200 5.000 5.020 42,217 -0.18(-3.46%)
Apr 14, 2022 5.540 5.540 5.002 5.200 51,341 -0.16(-2.99%)
Apr 13, 2022 5.400 5.598 5.200 5.360 43,009 -0.04(-0.70%)
Apr 12, 2022 5.400 5.470 5.078 5.398 44,995 +0.04(+0.71%)
Apr 11, 2022 5.400 5.512 5.010 5.360 91,211 +0.01(+0.11%)
Apr 08, 2022 5.400 5.514 5.302 5.354 12,578 -0.01(-0.11%)
Apr 07, 2022 5.900 5.900 5.300 5.360 29,565 -0.17(-3.00%)
Apr 06, 2022 5.800 5.800 5.300 5.526 45,482 -0.27(-4.69%)
Apr 05, 2022 5.800 6.300 5.618 5.798 93,337 +0.00(+0.00%)
Apr 04, 2022 6.000 6.000 5.508 5.798 29,781 +0.20(+3.54%)
Apr 01, 2022 5.800 5.904 5.600 5.600 47,974 -0.11(-1.93%)
Mar 31, 2022 5.600 5.800 5.588 5.710 53,824 +0.05(+0.81%)
Mar 30, 2022 5.920 5.948 5.000 5.664 202,117 +0.08(+1.36%)
Mar 29, 2022 6.000 6.350 5.400 5.588 258,612 -0.41(-6.87%)
Mar 28, 2022 6.220 6.496 5.828 6.000 92,211 -0.30(-4.76%)
Mar 25, 2022 6.452 6.598 6.220 6.300 28,611 -0.18(-2.78%)
Mar 24, 2022 6.400 6.738 6.156 6.480 70,710 -0.01(-0.18%)
Mar 23, 2022 6.600 6.800 6.372 6.492 49,344 -0.11(-1.64%)
Mar 22, 2022 6.800 7.132 6.360 6.600 55,363 -0.03(-0.42%)
Mar 21, 2022 7.000 7.000 6.428 6.628 41,450 +0.30(+4.71%)
Mar 18, 2022 7.088 7.678 6.330 6.330 59,470 -0.83(-11.59%)
Mar 17, 2022 6.800 7.190 6.722 7.160 46,706 +0.54(+8.12%)
Mar 16, 2022 6.344 6.774 6.200 6.622 41,013 +0.47(+7.57%)
Mar 15, 2022 6.222 6.396 5.984 6.156 45,043 -0.24(-3.78%)
Mar 14, 2022 7.000 7.000 5.800 6.398 101,680 -0.46(-6.65%)
Mar 11, 2022 7.600 7.998 6.400 6.854 148,115 -1.78(-20.63%)
Mar 10, 2022 8.800 8.924 8.420 8.636 38,797 -0.15(-1.66%)
Mar 09, 2022 8.206 8.800 8.200 8.782 39,012 +0.71(+8.85%)
Mar 08, 2022 7.800 8.200 7.536 8.068 32,473 +0.37(+4.81%)
Mar 07, 2022 8.000 8.360 7.600 7.698 39,934 -0.25(-3.15%)
Mar 04, 2022 8.200 8.540 7.662 7.948 23,470 -0.19(-2.31%)
Mar 03, 2022 8.900 9.146 7.864 8.136 35,575 -0.63(-7.14%)
Mar 02, 2022 8.708 8.980 8.402 8.762 24,708 +0.08(+0.87%)
Mar 01, 2022 9.200 9.590 8.600 8.686 51,886 -0.34(-3.81%)
Feb 28, 2022 7.600 9.600 7.600 9.030 60,053 +1.25(+16.07%)
Feb 25, 2022 7.600 7.810 7.384 7.780 31,700 +0.33(+4.46%)
Feb 24, 2022 6.800 7.708 6.660 7.448 62,552 +0.05(+0.62%)
Feb 23, 2022 7.728 7.940 7.300 7.402 27,492 -0.05(-0.67%)
Feb 22, 2022 8.200 8.200 7.330 7.452 32,271 -0.35(-4.44%)
Feb 18, 2022 7.798 0 -0.22(-2.77%)
Feb 17, 2022 8.254 8.656 8.020 8.020 22,756 -0.33(-3.98%)
Feb 16, 2022 8.600 8.800 8.352 8.352 21,936 -0.19(-2.20%)
Feb 15, 2022 8.216 8.740 8.100 8.540 40,606 +0.64(+8.10%)
Feb 14, 2022 8.200 8.400 7.842 7.900 38,285 -0.13(-1.59%)
Feb 11, 2022 8.488 8.800 7.710 8.028 53,121 -0.54(-6.32%)
Feb 10, 2022 8.800 8.998 8.292 8.570 111,395 +0.05(+0.56%)
Feb 09, 2022 8.280 8.600 8.202 8.522 31,373 +0.20(+2.45%)
Feb 08, 2022 8.726 8.800 8.280 8.318 26,079 -0.31(-3.55%)
Feb 07, 2022 8.800 9.528 8.502 8.624 36,625 -0.04(-0.51%)
Feb 04, 2022 8.400 9.396 8.342 8.668 52,424 +0.17(+2.00%)
Feb 03, 2022 8.860 8.326 8.498 24,157 -0.64(-6.98%)
Feb 02, 2022 9.800 9.998 8.902 9.136 19,858 -0.56(-5.81%)
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.