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 |
| 2020-10-12 | $2.00 | $2.10 | $1.87 | $1.98 | 4 937 068 |
| 2020-10-09 | $1.70 | $1.98 | $1.63 | $1.88 | 4 865 686 |
| 2020-10-08 | $1.44 | $1.68 | $1.43 | $1.59 | 2 596 622 |
| 2020-10-07 | $1.37 | $1.47 | $1.35 | $1.44 | 1 433 060 |
| 2020-10-06 | $1.35 | $1.43 | $1.33 | $1.33 | 1 178 251 |
| 2020-10-05 | $1.37 | $1.41 | $1.32 | $1.34 | 1 249 496 |
| 2020-10-02 | $1.32 | $1.47 | $1.25 | $1.35 | 1 575 881 |
| 2020-10-01 | $1.44 | $1.44 | $1.34 | $1.35 | 1 047 673 |
| 2020-09-30 | $1.45 | $1.47 | $1.39 | $1.42 | 1 105 610 |
| 2020-09-29 | $1.54 | $1.57 | $1.42 | $1.43 | 1 011 209 |
| 2020-09-28 | $1.49 | $1.69 | $1.47 | $1.53 | 1 827 058 |
| 2020-09-25 | $1.43 | $1.56 | $1.43 | $1.49 | 1 302 931 |
| 2020-09-24 | $1.46 | $1.56 | $1.40 | $1.49 | 1 303 096 |
| 2020-09-23 | $1.77 | $1.83 | $1.51 | $1.53 | 2 660 977 |
| 2020-09-22 | $1.98 | $2.05 | $1.74 | $1.77 | 5 741 105 |
| 2020-09-21 | $1.63 | $2.13 | $1.55 | $1.81 | 15 727 443 |
| 2020-09-18 | $1.44 | $1.65 | $1.40 | $1.57 | 3 049 550 |
| 2020-09-17 | $1.31 | $1.50 | $1.27 | $1.37 | 1 698 452 |
| 2020-09-16 | $1.25 | $1.31 | $1.22 | $1.28 | 709 209 |
| 2020-09-15 | $1.26 | $1.29 | $1.20 | $1.22 | 483 814 |
| 2020-09-14 | $1.12 | $1.29 | $1.11 | $1.26 | 2 272 770 |
| 2020-09-11 | $1.15 | $1.15 | $1.05 | $1.07 | 556 130 |
| 2020-09-10 | $1.16 | $1.17 | $1.09 | $1.09 | 390 007 |
| 2020-09-09 | $1.12 | $1.17 | $1.11 | $1.15 | 398 493 |
| 2020-09-08 | $1.11 | $1.14 | $1.10 | $1.11 | 401 188 |
