NASDAQ:ACRX
Delisted
AcelRx Pharmaceuticals Stock Price (Quote)
$0.86
+0 (+0%)
At Close: Apr 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.86 | $0.86 | Monday, 8th Apr 2024 ACRX stock ended at $0.86. During the day the stock fluctuated 0% from a day low at $0.86 to a day high of $0.86. |
| 90 days | $0.778 | $0.88 | |
| 52 weeks | $0.425 | $1.42 |
| Date | Open | High | Low | Close | Volume |
| May 18, 2021 | $1.20 | $1.62 | $1.18 | $1.29 | 6 454 399 |
| May 17, 2021 | $1.17 | $1.22 | $1.11 | $1.18 | 1 549 842 |
| May 14, 2021 | $1.03 | $1.17 | $1.03 | $1.16 | 1 922 120 |
| May 13, 2021 | $1.07 | $1.09 | $1.02 | $1.03 | 1 851 678 |
| May 12, 2021 | $1.12 | $1.13 | $1.07 | $1.07 | 1 477 898 |
| May 11, 2021 | $1.10 | $1.14 | $1.06 | $1.12 | 1 549 026 |
| May 10, 2021 | $1.13 | $1.15 | $1.10 | $1.12 | 1 381 652 |
| May 07, 2021 | $1.13 | $1.18 | $1.11 | $1.14 | 1 661 075 |
| May 06, 2021 | $1.14 | $1.15 | $1.07 | $1.13 | 1 886 449 |
| May 05, 2021 | $1.22 | $1.22 | $1.12 | $1.15 | 1 429 083 |
| May 04, 2021 | $1.21 | $1.22 | $1.15 | $1.17 | 1 922 478 |
| May 03, 2021 | $1.28 | $1.29 | $1.21 | $1.21 | 1 578 162 |
| Apr 30, 2021 | $1.32 | $1.32 | $1.25 | $1.30 | 1 125 073 |
| Apr 29, 2021 | $1.37 | $1.37 | $1.26 | $1.28 | 1 457 815 |
| Apr 28, 2021 | $1.33 | $1.36 | $1.29 | $1.34 | 1 121 578 |
| Apr 27, 2021 | $1.40 | $1.40 | $1.28 | $1.30 | 1 933 995 |
| Apr 26, 2021 | $1.26 | $1.40 | $1.26 | $1.34 | 2 645 340 |
| Apr 23, 2021 | $1.21 | $1.26 | $1.19 | $1.23 | 1 223 486 |
| Apr 22, 2021 | $1.26 | $1.29 | $1.19 | $1.21 | 1 445 911 |
| Apr 21, 2021 | $1.11 | $1.27 | $1.11 | $1.25 | 1 394 778 |
| Apr 20, 2021 | $1.18 | $1.20 | $1.13 | $1.17 | 1 285 822 |
| Apr 19, 2021 | $1.22 | $1.22 | $1.14 | $1.20 | 2 023 643 |
| Apr 16, 2021 | $1.27 | $1.27 | $1.20 | $1.20 | 1 910 950 |
| Apr 15, 2021 | $1.37 | $1.40 | $1.28 | $1.28 | 1 510 418 |
| Apr 14, 2021 | $1.31 | $1.40 | $1.31 | $1.37 | 1 347 056 |
