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 (%)
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 -0.45(-12.23%)
Oct 26, 2022 3.860 4.140 3.360 3.680 415,100 -0.55(-13.04%)
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%)
Oct 03, 2022 4.000 4.600 3.960 4.400 59,907 +0.22(+5.26%)
Sep 30, 2022 4.220 4.594 4.166 4.180 29,875 -0.06(-1.42%)
Sep 29, 2022 4.420 4.600 4.200 4.240 194,148 -0.10(-2.35%)
Sep 28, 2022 4.200 4.464 4.198 4.342 16,379 +0.05(+1.26%)
Sep 27, 2022 4.200 4.500 4.152 4.288 35,045 +0.14(+3.47%)
Sep 26, 2022 4.580 4.600 4.000 4.144 60,200 -0.66(-13.67%)
Sep 23, 2022 4.600 4.800 4.400 4.800 46,022 +0.23(+5.08%)
Sep 22, 2022 4.746 4.752 4.346 4.568 48,499 -0.08(-1.81%)
Sep 21, 2022 5.000 5.086 4.630 4.652 76,775 -0.43(-8.53%)
Sep 20, 2022 5.200 5.362 5.074 5.086 52,282 -0.06(-1.09%)
Sep 19, 2022 5.580 5.580 5.036 5.142 34,023 -0.46(-8.18%)
Sep 16, 2022 5.580 5.600 5.220 5.600 44,551 +0.18(+3.32%)
Sep 15, 2022 5.600 5.600 5.400 5.420 48,869 +0.22(+4.23%)
Sep 14, 2022 5.334 5.598 5.190 5.200 66,305 +0.00(+0.00%)
Sep 13, 2022 5.378 5.378 5.112 5.200 107,768 +0.17(+3.42%)
Sep 12, 2022 5.400 5.496 5.012 5.028 128,286 -0.55(-9.89%)
Sep 09, 2022 5.592 5.760 5.420 5.580 76,239 -0.12(-2.11%)
Sep 08, 2022 5.832 6.088 5.610 5.700 633,596 -0.08(-1.42%)
Sep 07, 2022 5.402 5.800 5.400 5.782 17,829 +0.31(+5.74%)
Sep 06, 2022 5.770 6.000 5.400 5.468 35,003 -0.43(-7.32%)
Sep 02, 2022 5.722 5.960 5.662 5.900 9,803 +0.00(+0.00%)
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.