Skip to main content

Acelrx Pharmaceutica (NQ: ACRX )

2.240 +0.050 (+2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.46(-12.47%)
Oct 26, 2022 3.860 4.140 3.360 3.690 415,100 -0.54(-12.81%)
Oct 25, 2022 4.540 4.592 3.902 4.232 86,172 -0.03(-0.75%)
Oct 24, 2022 4.044 4.556 4.044 4.264 34,665 +0.25(+6.12%)
Oct 21, 2022 4.010 4.374 3.902 4.018 35,321 -0.02(-0.54%)
Oct 20, 2022 4.000 4.336 4.040 4.040 22,514 -0.26(-6.00%)
Oct 19, 2022 4.538 4.738 4.100 4.298 33,855 -0.30(-6.57%)
Oct 18, 2022 4.400 4.788 4.328 4.600 27,212 +0.32(+7.48%)
Oct 17, 2022 4.204 4.400 4.202 4.280 17,534 -0.04(-0.93%)
Oct 14, 2022 4.400 4.400 4.200 4.320 18,125 -0.02(-0.37%)
Oct 13, 2022 4.000 4.400 3.930 4.336 49,199 +0.27(+6.59%)
Oct 12, 2022 4.040 4.196 3.930 4.068 36,189 +0.05(+1.29%)
Oct 11, 2022 3.900 4.200 3.900 4.016 20,276 -0.03(-0.74%)
Oct 10, 2022 4.000 4.122 3.960 4.046 20,052 +0.03(+0.65%)
Oct 07, 2022 4.230 4.396 3.970 4.020 32,632 -0.17(-4.01%)
Oct 06, 2022 4.358 4.512 4.014 4.188 31,057 -0.23(-5.12%)
Oct 05, 2022 4.264 4.578 4.200 4.414 14,677 +0.02(+0.41%)
Oct 04, 2022 4.800 4.860 4.340 4.396 28,781 -0.00(-0.09%)
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.