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 (%)
Mar 31, 2022 0.2800 0.2900 0.2794 0.2855 1,076,498 +0.00(+0.81%)
Mar 30, 2022 0.2960 0.2974 0.2500 0.2832 4,042,344 +0.00(+1.36%)
Mar 29, 2022 0.3000 0.3175 0.2700 0.2794 5,172,255 -0.02(-6.87%)
Mar 28, 2022 0.3110 0.3248 0.2914 0.3000 1,844,223 -0.02(-4.76%)
Mar 25, 2022 0.3226 0.3299 0.3110 0.3150 572,233 -0.01(-2.78%)
Mar 24, 2022 0.3200 0.3369 0.3078 0.3240 1,414,203 -0.00(-0.18%)
Mar 23, 2022 0.3300 0.3400 0.3186 0.3246 986,886 -0.01(-1.64%)
Mar 22, 2022 0.3400 0.3566 0.3180 0.3300 1,107,263 -0.00(-0.42%)
Mar 21, 2022 0.3500 0.3500 0.3214 0.3314 829,013 +0.01(+4.71%)
Mar 18, 2022 0.3544 0.3839 0.3165 0.3165 1,189,409 -0.04(-11.59%)
Mar 17, 2022 0.3400 0.3595 0.3361 0.3580 934,138 +0.03(+8.12%)
Mar 16, 2022 0.3172 0.3387 0.3100 0.3311 820,261 +0.02(+7.57%)
Mar 15, 2022 0.3111 0.3198 0.2992 0.3078 900,865 -0.01(-3.78%)
Mar 14, 2022 0.3500 0.3500 0.2900 0.3199 2,033,619 -0.02(-6.65%)
Mar 11, 2022 0.3800 0.3999 0.3200 0.3427 2,962,319 -0.09(-20.63%)
Mar 10, 2022 0.4400 0.4462 0.4210 0.4318 775,949 -0.01(-1.66%)
Mar 09, 2022 0.4103 0.4400 0.4100 0.4391 780,246 +0.04(+8.85%)
Mar 08, 2022 0.3900 0.4100 0.3768 0.4034 649,472 +0.02(+4.81%)
Mar 07, 2022 0.4000 0.4180 0.3800 0.3849 798,681 -0.01(-3.15%)
Mar 04, 2022 0.4100 0.4270 0.3831 0.3974 469,412 -0.01(-2.31%)
Mar 03, 2022 0.4450 0.4573 0.3932 0.4068 711,517 -0.03(-7.14%)
Mar 02, 2022 0.4354 0.4490 0.4201 0.4381 494,168 +0.00(+0.87%)
Mar 01, 2022 0.4600 0.4795 0.4300 0.4343 1,037,738 -0.02(-3.81%)
Feb 28, 2022 0.3800 0.4800 0.3800 0.4515 1,201,063 +0.06(+16.07%)
Feb 25, 2022 0.3800 0.3905 0.3692 0.3890 634,015 +0.02(+4.46%)
Feb 24, 2022 0.3400 0.3854 0.3330 0.3724 1,251,044 +0.00(+0.62%)
Feb 23, 2022 0.3864 0.3970 0.3650 0.3701 549,850 -0.00(-0.67%)
Feb 22, 2022 0.4100 0.4100 0.3665 0.3726 645,425 -0.02(-4.44%)
Feb 18, 2022 0.3899 0 -0.01(-2.77%)
Feb 17, 2022 0.4127 0.4328 0.4010 0.4010 455,131 -0.02(-3.98%)
Feb 16, 2022 0.4300 0.4400 0.4176 0.4176 438,733 -0.01(-2.20%)
Feb 15, 2022 0.4108 0.4370 0.4050 0.4270 812,127 +0.03(+8.10%)
Feb 14, 2022 0.4100 0.4200 0.3921 0.3950 765,710 -0.01(-1.59%)
Feb 11, 2022 0.4244 0.4400 0.3855 0.4014 1,062,422 -0.03(-6.32%)
Feb 10, 2022 0.4400 0.4499 0.4146 0.4285 2,227,902 +0.00(+0.56%)
Feb 09, 2022 0.4140 0.4300 0.4101 0.4261 627,460 +0.01(+2.45%)
Feb 08, 2022 0.4363 0.4400 0.4140 0.4159 521,599 -0.02(-3.55%)
Feb 07, 2022 0.4400 0.4764 0.4251 0.4312 732,509 -0.00(-0.51%)
Feb 04, 2022 0.4200 0.4698 0.4171 0.4334 1,048,494 +0.01(+2.00%)
Feb 03, 2022 0.4430 0.4163 0.4249 483,153 -0.03(-6.98%)
Feb 02, 2022 0.4900 0.4999 0.4451 0.4568 397,162 -0.03(-5.81%)
Feb 01, 2022 0.4998 0.5090 0.4699 0.4850 731,704 +0.00(+0.92%)
Jan 31, 2022 0.4400 0.4806 1,048,537 +0.05(+11.77%)
Jan 28, 2022 0.4400 0.4400 0.4000 0.4300 867,368 +0.01(+2.21%)
Jan 27, 2022 0.4843 0.4843 0.4207 0.4207 1,011,746 -0.04(-8.64%)
Jan 26, 2022 0.4834 0.5000 0.4561 0.4605 593,178 -0.02(-3.76%)
Jan 25, 2022 0.4600 0.5098 0.4517 0.4785 890,381 +0.01(+1.92%)
Jan 24, 2022 0.4700 0.4799 0.4300 0.4695 1,088,395 -0.02(-3.95%)
Jan 21, 2022 0.4900 0.5048 0.4701 0.4888 657,718 -0.02(-3.27%)
Jan 20, 2022 0.5100 0.5251 0.5052 0.5053 398,473 -0.01(-2.23%)
Jan 19, 2022 0.5309 0.5400 0.5032 0.5168 501,401 -0.01(-1.54%)
Jan 18, 2022 0.5149 0.5387 0.4950 0.5249 1,040,421 +0.01(+1.10%)
Jan 14, 2022 0.5192 0 +0.00(+0.41%)
Jan 13, 2022 0.5600 0.5644 0.4901 0.5171 989,650 -0.02(-3.53%)
Jan 12, 2022 0.5700 0.5800 0.5301 0.5360 885,789 -0.03(-5.53%)
Jan 11, 2022 0.5544 0.5741 0.5400 0.5674 562,185 +0.02(+4.36%)
Jan 10, 2022 0.5200 0.5600 0.5120 0.5437 1,333,235 +0.02(+4.06%)
Jan 07, 2022 0.5300 0.5600 0.5200 0.5225 678,017 -0.01(-1.42%)
Jan 06, 2022 0.5600 0.5621 0.5100 0.5300 939,830 -0.03(-5.36%)
Jan 05, 2022 0.5900 0.6200 0.5500 0.5600 1,324,749 -0.03(-5.55%)
Jan 04, 2022 0.6200 0.6499 0.5540 0.5929 2,575,596 -0.01(-2.00%)
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.