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 |
2020-12-22 | $1.26 | $1.27 | $1.22 | $1.23 | 1 636 367 |
2020-12-21 | $1.26 | $1.27 | $1.21 | $1.25 | 1 877 040 |
2020-12-18 | $1.29 | $1.30 | $1.25 | $1.26 | 2 475 757 |
2020-12-17 | $1.29 | $1.31 | $1.25 | $1.27 | 1 668 383 |
2020-12-16 | $1.31 | $1.32 | $1.28 | $1.28 | 1 255 603 |
2020-12-15 | $1.28 | $1.33 | $1.25 | $1.29 | 1 736 992 |
2020-12-14 | $1.39 | $1.43 | $1.33 | $1.33 | 1 121 999 |
2020-12-11 | $1.44 | $1.44 | $1.37 | $1.41 | 747 886 |
2020-12-10 | $1.32 | $1.46 | $1.27 | $1.42 | 2 257 274 |
2020-12-09 | $1.42 | $1.46 | $1.36 | $1.39 | 1 495 498 |
2020-12-08 | $1.47 | $1.47 | $1.40 | $1.45 | 1 481 917 |
2020-12-07 | $1.51 | $1.55 | $1.46 | $1.46 | 817 804 |
2020-12-04 | $1.45 | $1.55 | $1.42 | $1.52 | 1 175 395 |
2020-12-03 | $1.46 | $1.47 | $1.42 | $1.43 | 846 744 |
2020-12-02 | $1.48 | $1.50 | $1.40 | $1.47 | 669 221 |
2020-12-01 | $1.54 | $1.54 | $1.46 | $1.46 | 839 124 |
2020-11-30 | $1.52 | $1.54 | $1.46 | $1.50 | 721 215 |
2020-11-27 | $1.57 | $1.57 | $1.50 | $1.52 | 585 044 |
2020-11-25 | $1.45 | $1.57 | $1.41 | $1.54 | 1 502 922 |
2020-11-24 | $1.45 | $1.49 | $1.42 | $1.42 | 865 287 |
2020-11-23 | $1.51 | $1.54 | $1.44 | $1.46 | 1 523 797 |
2020-11-20 | $1.50 | $1.53 | $1.48 | $1.52 | 728 995 |
2020-11-19 | $1.53 | $1.57 | $1.50 | $1.53 | 562 106 |
2020-11-18 | $1.49 | $1.63 | $1.48 | $1.55 | 1 253 555 |
2020-11-17 | $1.49 | $1.53 | $1.43 | $1.48 | 1 070 171 |