ACRX stock price (quote)

$1.75 -0.57% Tuesday, 19th Nov 2019

Close price at the end of the last trading day (Tuesday, 19th Nov 2019) of the ACRX stock was $1.75. This is 0.57% less than the trading day before Monday, 18th Nov 2019.

During the day the stock fluctuated 3.45% from a day low at $1.74 to a day high of $1.80.

Quick summary:

  • 30 day high of the ACRX stock price was $2.23 and low was $1.67.
  • 90 day high was $2.80 and low was $1.67.
  • 52 week high for AcelRx Pharmaceuticals - $4.09 and low - $1.67.
Tuesday November 19, 2019 Change -0.57% Price $1.75
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Sell
MV LONG
Sell

MV SHORT
Sell

PIVOT
Sell

MACD
Sell

Historical AcelRx Pharmaceuticals prices

Date Open High Low Close Volume
2019-11-19 $1.76 $1.80 $1.74 $1.75 1265384
2019-11-18 $1.70 $1.77 $1.69 $1.76 810363
2019-11-15 $1.75 $1.75 $1.67 $1.68 1177181
2019-11-14 $1.80 $1.80 $1.72 $1.74 766207
2019-11-13 $1.76 $1.82 $1.70 $1.78 1796469
2019-11-12 $1.81 $1.81 $1.74 $1.78 721669
2019-11-11 $1.88 $1.90 $1.74 $1.78 2391788
2019-11-08 $2.00 $2.01 $1.91 $1.94 1146227
2019-11-07 $2.04 $2.06 $1.85 $2.00 1866780
2019-11-06 $2.04 $2.06 $1.89 $1.91 1859489
2019-11-05 $2.05 $2.06 $2.01 $2.03 964843
2019-11-04 $2.04 $2.08 $2.03 $2.05 771760
2019-11-01 $2.02 $2.07 $2.02 $2.04 849046
2019-10-31 $2.05 $2.05 $1.95 $2.00 1041022
2019-10-30 $2.15 $2.18 $1.99 $2.02 4153921
2019-10-29 $2.20 $2.20 $2.13 $2.16 578158
2019-10-28 $2.21 $2.21 $2.18 $2.19 327238
2019-10-25 $2.18 $2.22 $2.16 $2.21 431891
2019-10-24 $2.22 $2.22 $2.17 $2.18 253966
2019-10-23 $2.20 $2.23 $2.17 $2.21 294750
2019-10-22 $2.16 $2.21 $2.16 $2.19 351870
2019-10-21 $2.22 $2.23 $2.18 $2.19 357294
2019-10-18 $2.20 $2.22 $2.18 $2.21 313505
2019-10-17 $2.20 $2.22 $2.19 $2.21 305706
2019-10-16 $2.20 $2.21 $2.18 $2.20 382057
2019-10-15 $2.18 $2.22 $2.16 $2.20 383362
2019-10-14 $2.16 $2.21 $2.12 $2.18 248721
2019-10-11 $2.13 $2.21 $2.12 $2.19 519911
2019-10-10 $2.07 $2.13 $2.05 $2.11 304080
2019-10-09 $2.11 $2.14 $2.01 $2.08 1252874
2019-10-08 $2.13 $2.14 $2.09 $2.11 376245
2019-10-07 $2.18 $2.21 $2.15 $2.15 432180
2019-10-04 $2.15 $2.20 $2.11 $2.17 390680
2019-10-03 $2.16 $2.23 $2.15 $2.17 373424
2019-10-02 $2.18 $2.21 $2.13 $2.19 692084
2019-10-01 $2.22 $2.24 $2.10 $2.21 900576
2019-09-30 $2.21 $2.24 $2.14 $2.20 579776
2019-09-27 $2.26 $2.30 $2.18 $2.21 728544
2019-09-26 $2.29 $2.30 $2.21 $2.28 671194
2019-09-25 $2.28 $2.30 $2.23 $2.29 1086356
2019-09-24 $2.50 $2.50 $2.17 $2.30 1789395
2019-09-23 $2.50 $2.53 $2.43 $2.51 561457
2019-09-20 $2.51 $2.61 $2.50 $2.50 967018
2019-09-19 $2.66 $2.68 $2.52 $2.52 523279
2019-09-18 $2.60 $2.72 $2.55 $2.65 746972
2019-09-17 $2.73 $2.80 $2.61 $2.61 638847
2019-09-16 $2.49 $2.76 $2.46 $2.72 1868787
2019-09-13 $2.43 $2.57 $2.36 $2.55 941059
2019-09-12 $2.50 $2.51 $2.40 $2.44 491363
2019-09-11 $2.42 $2.50 $2.41 $2.48 730755
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

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!

Proudly made at

ROCKIT