ACRX stock price (quote)

$1.99 0.00% Thursday, 16th Jan 2020

Close price at the end of the last trading day (Thursday, 16th Jan 2020) of the ACRX stock was $1.99.

During the day the stock fluctuated 2.03% from a day low at $1.98 to a day high of $2.02.

Quick summary:

  • 30 day high of the ACRX stock price was $2.44 and low was $1.83.
  • 90 day high was $2.50 and low was $1.64.
  • 52 week high for AcelRx Pharmaceuticals - $4.09 and low - $1.64.
Thursday January 16, 2020 Change 0.00% Price $1.99
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Sell

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical AcelRx Pharmaceuticals prices

Date Open High Low Close Volume
2020-01-16 $2.02 $2.02 $1.98 $1.99 621326
2020-01-15 $1.96 $2.02 $1.96 $1.99 587329
2020-01-14 $1.90 $1.98 $1.87 $1.96 758090
2020-01-13 $1.92 $1.96 $1.83 $1.91 890408
2020-01-10 $1.99 $1.99 $1.90 $1.92 851712
2020-01-09 $2.01 $2.06 $1.92 $1.97 911878
2020-01-08 $2.08 $2.08 $2.01 $2.03 621329
2020-01-07 $2.02 $2.13 $2.02 $2.07 908136
2020-01-06 $2.04 $2.05 $2.00 $2.01 508990
2020-01-03 $2.02 $2.08 $2.00 $2.04 997375
2020-01-02 $2.13 $2.14 $2.04 $2.07 896041
2019-12-31 $2.09 $2.18 $2.08 $2.11 872487
2019-12-30 $2.21 $2.23 $2.11 $2.12 1112531
2019-12-27 $2.39 $2.40 $2.22 $2.24 745548
2019-12-26 $2.29 $2.44 $2.29 $2.40 1158069
2019-12-24 $2.17 $2.28 $2.16 $2.28 525664
2019-12-23 $2.21 $2.23 $2.13 $2.20 867663
2019-12-20 $2.17 $2.22 $2.12 $2.21 1720722
2019-12-19 $2.13 $2.21 $2.13 $2.18 516774
2019-12-18 $2.21 $2.24 $2.10 $2.17 1306712
2019-12-17 $2.25 $2.28 $2.21 $2.24 859477
2019-12-16 $2.26 $2.29 $2.19 $2.28 1083225
2019-12-13 $2.28 $2.39 $2.25 $2.26 1319448
2019-12-12 $2.40 $2.45 $2.25 $2.31 1428290
2019-12-11 $2.06 $2.50 $2.06 $2.39 3910956
2019-12-10 $1.86 $2.06 $1.86 $2.04 1318482
2019-12-09 $1.86 $1.92 $1.85 $1.88 377290
2019-12-06 $1.85 $1.88 $1.82 $1.87 572800
2019-12-05 $1.85 $1.85 $1.82 $1.83 505249
2019-12-04 $1.80 $1.85 $1.79 $1.84 401099
2019-12-03 $1.85 $1.85 $1.80 $1.80 521357
2019-12-02 $1.86 $1.94 $1.81 $1.86 757019
2019-11-29 $1.77 $1.86 $1.75 $1.86 401297
2019-11-27 $1.72 $1.82 $1.72 $1.76 1626156
2019-11-26 $1.85 $1.85 $1.72 $1.73 630228
2019-11-25 $1.66 $1.88 $1.66 $1.82 1331381
2019-11-22 $1.67 $1.68 $1.64 $1.66 1414362
2019-11-21 $1.70 $1.70 $1.65 $1.66 1444935
2019-11-20 $1.73 $1.76 $1.69 $1.69 836487
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
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!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT