VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Buy

ACRX stock price (quote)

Thursday, 22nd Aug 2019

Quick summary:

  • 30 day high of the ACRX stock price was $2.80 and low was $2.18.
  • 90 day high was $3.02 and low was $2.02.
  • 52 week high for AcelRx Pharmaceuticals - $5.05 and low - $1.99.

Historical AcelRx Pharmaceuticals prices

Date Open High Low Close Volume
2019-08-22 $2.29 $2.29 $2.23 $2.25 644816
2019-08-21 $2.30 $2.30 $2.23 $2.28 547936
2019-08-20 $2.35 $2.36 $2.29 $2.30 349185
2019-08-19 $2.27 $2.35 $2.26 $2.33 859955
2019-08-16 $2.22 $2.27 $2.19 $2.27 593384
2019-08-15 $2.27 $2.30 $2.20 $2.21 877018
2019-08-14 $2.26 $2.28 $2.19 $2.26 788926
2019-08-13 $2.19 $2.31 $2.19 $2.27 941865
2019-08-12 $2.24 $2.29 $2.18 $2.22 979514
2019-08-09 $2.29 $2.30 $2.22 $2.24 1144390
2019-08-08 $2.36 $2.39 $2.22 $2.29 1172263
2019-08-07 $2.31 $2.38 $2.23 $2.34 777698
2019-08-06 $2.29 $2.47 $2.21 $2.28 2015287
2019-08-05 $2.34 $2.47 $2.32 $2.41 1258855
2019-08-02 $2.54 $2.58 $2.29 $2.42 1394342
2019-08-01 $2.59 $2.62 $2.51 $2.55 1057074
2019-07-31 $2.72 $2.74 $2.58 $2.61 1123124
2019-07-30 $2.55 $2.72 $2.47 $2.69 846066
2019-07-29 $2.46 $2.65 $2.45 $2.60 1094299
2019-07-26 $2.72 $2.80 $2.40 $2.44 1877789
2019-07-25 $2.75 $2.79 $2.69 $2.72 636093
2019-07-24 $2.69 $2.80 $2.66 $2.76 667667
2019-07-23 $2.69 $2.76 $2.64 $2.71 737612
2019-07-22 $2.71 $2.75 $2.63 $2.69 1027337
2019-07-19 $2.77 $2.80 $2.71 $2.72 937684
2019-07-18 $2.78 $2.81 $2.72 $2.81 985130
2019-07-17 $2.77 $2.86 $2.75 $2.83 856087
2019-07-16 $2.82 $2.90 $2.72 $2.79 1377547
2019-07-15 $2.77 $2.86 $2.70 $2.84 863732
2019-07-12 $2.77 $2.80 $2.66 $2.77 1505332
2019-07-11 $2.90 $2.93 $2.74 $2.78 1420817
2019-07-10 $2.86 $3.02 $2.65 $2.87 2417377
2019-07-09 $2.46 $2.74 $2.45 $2.71 1755991
2019-07-08 $2.44 $2.46 $2.32 $2.45 978722
2019-07-05 $2.35 $2.46 $2.33 $2.45 805551
2019-07-03 $2.44 $2.48 $2.37 $2.42 913145
2019-07-02 $2.56 $2.58 $2.36 $2.42 1225882
2019-07-01 $2.65 $2.65 $2.41 $2.58 1809494
2019-06-28 $2.13 $2.59 $2.13 $2.53 10429570
2019-06-27 $2.20 $2.20 $2.08 $2.10 946576
2019-06-26 $2.20 $2.22 $2.02 $2.18 1516882
2019-06-25 $2.32 $2.33 $2.18 $2.19 1155200
2019-06-24 $2.35 $2.35 $2.27 $2.31 1113078
2019-06-21 $2.40 $2.40 $2.25 $2.35 1644676
2019-06-20 $2.42 $2.45 $2.33 $2.36 791625
2019-06-19 $2.41 $2.43 $2.37 $2.41 659571
2019-06-18 $2.35 $2.43 $2.31 $2.42 982953
2019-06-17 $2.35 $2.39 $2.31 $2.34 726216
2019-06-14 $2.43 $2.45 $2.33 $2.36 747237
2019-06-13 $2.39 $2.45 $2.33 $2.43 669182

Will ACRX stock price go up or down on Fri, 23 Aug 2019?

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT