Acelrx Pharmaceutica (NQ: ACRX )

1.520 USD -0.020 (-1.30%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.570 1.570 1.500 1.520 587,700 -0.02(-1.30%)
Nov 25, 2020 1.450 1.570 1.412 1.540 1,506,100 +0.12(+8.45%)
Nov 24, 2020 1.450 1.490 1.420 1.420 886,253 -0.04(-2.74%)
Nov 23, 2020 1.510 1.540 1.440 1.460 1,525,203 -0.06(-3.95%)
Nov 20, 2020 1.500 1.530 1.480 1.520 730,000 -0.01(-0.65%)
Nov 19, 2020 1.530 1.570 1.500 1.530 562,972 -0.02(-1.29%)
Nov 18, 2020 1.490 1.630 1.480 1.550 1,253,980 +0.07(+4.73%)
Nov 17, 2020 1.490 1.520 1.430 1.480 1,071,113 -0.03(-1.99%)
Nov 16, 2020 1.590 1.590 1.500 1.510 667,980 -0.04(-2.58%)
Nov 13, 2020 1.540 1.580 1.480 1.550 736,600 +0.01(+0.65%)
Nov 12, 2020 1.460 1.600 1.440 1.540 1,455,427 +0.09(+6.21%)
Nov 11, 2020 1.430 1.500 1.410 1.450 748,615 +0.01(+0.69%)
Nov 10, 2020 1.430 1.490 1.360 1.440 1,171,203 +0.02(+1.41%)
Nov 09, 2020 1.450 1.540 1.380 1.420 1,800,070 -0.03(-2.07%)
Nov 06, 2020 1.600 1.670 1.450 1.450 3,806,400 -0.42(-22.46%)
Nov 05, 2020 1.850 1.960 1.820 1.870 1,366,215 +0.04(+2.19%)
Nov 04, 2020 1.810 1.890 1.790 1.830 737,629 +0.01(+0.55%)
Nov 03, 2020 1.880 1.930 1.780 1.820 1,048,060 -0.01(-0.55%)
Nov 02, 2020 1.750 1.850 1.710 1.830 1,128,334 +0.12(+7.02%)
Oct 30, 2020 1.790 1.790 1.690 1.710 818,800 -0.09(-5.00%)
Oct 29, 2020 1.750 1.850 1.710 1.800 875,517 +0.02(+1.12%)
Oct 28, 2020 1.690 1.810 1.650 1.780 1,132,406 +0.03(+1.71%)
Oct 27, 2020 1.710 1.880 1.670 1.750 1,425,681 +0.04(+2.34%)
Oct 26, 2020 1.700 1.770 1.640 1.710 1,236,760 -0.05(-2.84%)
Oct 23, 2020 1.850 1.850 1.730 1.760 1,258,300 -0.09(-4.86%)
Oct 22, 2020 1.710 1.900 1.680 1.850 1,545,926 +0.16(+9.47%)
Oct 21, 2020 1.720 1.750 1.630 1.690 950,850 -0.04(-2.31%)
Oct 20, 2020 1.780 1.830 1.710 1.730 981,320 -0.04(-2.26%)
Oct 19, 2020 1.910 1.920 1.730 1.770 1,761,321 -0.12(-6.35%)
Oct 16, 2020 1.660 1.960 1.660 1.890 2,119,600 +0.21(+12.50%)
Oct 15, 2020 1.760 1.820 1.640 1.680 1,861,134 -0.17(-9.19%)
Oct 14, 2020 1.990 1.990 1.820 1.850 1,978,977 -0.12(-6.09%)
Oct 13, 2020 2.020 2.060 1.880 1.970 2,205,436 -0.01(-0.51%)
Oct 12, 2020 2.000 2.100 1.870 1.980 4,951,131 +0.10(+5.32%)
Oct 09, 2020 1.700 1.980 1.625 1.880 4,910,400 +0.29(+18.24%)
Oct 08, 2020 1.440 1.680 1.430 1.590 2,601,656 +0.15(+10.42%)
Oct 07, 2020 1.370 1.470 1.350 1.440 1,435,141 +0.11(+8.27%)
Oct 06, 2020 1.350 1.420 1.330 1.330 1,187,776 -0.01(-0.75%)
Oct 05, 2020 1.370 1.410 1.320 1.340 1,254,135 -0.01(-0.74%)
Oct 02, 2020 1.320 1.470 1.250 1.350 1,686,400 +0.00(+0.00%)
Oct 01, 2020 1.440 1.440 1.340 1.350 1,128,306 -0.07(-4.93%)
Sep 30, 2020 1.450 1.470 1.390 1.420 1,105,873 -0.01(-0.70%)
Sep 29, 2020 1.540 1.570 1.420 1.430 1,014,530 -0.10(-6.54%)
Sep 28, 2020 1.490 1.690 1.470 1.530 1,833,609 +0.04(+2.68%)
Sep 25, 2020 1.430 1.560 1.430 1.490 1,304,200 +0.00(+0.00%)
Sep 24, 2020 1.460 1.560 1.400 1.490 1,342,125 -0.04(-2.61%)
Sep 23, 2020 1.770 1.830 1.510 1.530 2,700,542 -0.23(-13.07%)
Sep 22, 2020 1.980 2.050 1.740 1.760 5,746,129 -0.05(-2.76%)
Sep 21, 2020 1.630 2.130 1.550 1.810 15,776,972 +0.24(+15.29%)
Sep 18, 2020 1.440 1.650 1.400 1.570 3,073,200 +0.20(+14.60%)
Sep 17, 2020 1.310 1.500 1.270 1.370 1,700,652 +0.09(+7.03%)
Sep 16, 2020 1.250 1.310 1.220 1.280 718,008 +0.06(+4.92%)
Sep 15, 2020 1.260 1.290 1.200 1.220 484,789 -0.04(-3.17%)
Sep 14, 2020 1.120 1.290 1.113 1.260 2,278,447 +0.19(+17.76%)
Sep 11, 2020 1.150 1.150 1.050 1.070 556,100 -0.02(-1.83%)
Sep 10, 2020 1.160 1.170 1.090 1.090 393,517 -0.06(-5.22%)
Sep 09, 2020 1.120 1.170 1.115 1.150 398,493 +0.04(+3.60%)
Sep 08, 2020 1.110 1.140 1.100 1.110 401,248 -0.04(-3.48%)
Sep 04, 2020 1.170 1.200 1.100 1.150 489,100 +0.00(+0.00%)
Sep 03, 2020 1.240 1.250 1.130 1.150 1,004,558 -0.08(-6.50%)
Sep 02, 2020 1.220 1.250 1.210 1.230 367,632 -0.01(-0.81%)
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.