Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
AcelRx Pharmaceuticals Stock Price (Quote) NASDAQ:ACRX
$0.91 ( -5.18% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.90 | $1.08 | Friday, 22nd Oct 2021 ACRX stock ended at $0.91. This is 5.18% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 6.93% from a day low at $0.90 to a day high of $0.96. |
| 90 days | $0.75 | $1.26 | |
| 52 weeks | $0.75 | $2.94 |
Historical AcelRx Pharmaceuticals prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $0.96 | $0.96 | $0.90 | $0.91 | 1 529 139 |
| 2021-10-21 | $0.98 | $1.01 | $0.96 | $0.96 | 816 879 |
| 2021-10-20 | $1.00 | $1.01 | $0.98 | $0.98 | 755 721 |
| 2021-10-19 | $1.01 | $1.01 | $1.00 | $1.00 | 421 189 |
| 2021-10-18 | $1.02 | $1.03 | $1.00 | $1.00 | 387 844 |
| 2021-10-15 | $1.04 | $1.04 | $1.01 | $1.02 | 668 032 |
| 2021-10-14 | $1.03 | $1.05 | $1.01 | $1.01 | 808 230 |
| 2021-10-13 | $1.02 | $1.05 | $1.01 | $1.02 | 589 608 |
| 2021-10-12 | $1.01 | $1.03 | $1.00 | $1.02 | 400 014 |
| 2021-10-11 | $0.99 | $1.02 | $0.98 | $1.02 | 658 054 |
| 2021-10-08 | $0.93 | $1.02 | $0.91 | $0.99 | 1 031 766 |
| 2021-10-07 | $1.02 | $1.02 | $1.00 | $1.00 | 624 603 |
| 2021-10-06 | $1.02 | $1.04 | $1.00 | $1.02 | 922 381 |
| 2021-10-05 | $1.02 | $1.04 | $1.01 | $1.02 | 516 431 |
| 2021-10-04 | $1.00 | $1.03 | $1.00 | $1.00 | 523 161 |
| 2021-10-01 | $1.01 | $1.04 | $1.01 | $1.01 | 815 346 |
| 2021-09-30 | $1.03 | $1.04 | $1.00 | $1.02 | 678 681 |
| 2021-09-29 | $1.04 | $1.08 | $1.02 | $1.03 | 400 096 |
| 2021-09-28 | $1.05 | $1.08 | $1.04 | $1.04 | 567 269 |
| 2021-09-27 | $1.07 | $1.08 | $1.04 | $1.07 | 582 660 |
| 2021-09-24 | $1.01 | $1.06 | $1.01 | $1.06 | 512 099 |
| 2021-09-23 | $1.05 | $1.05 | $1.01 | $1.02 | 539 556 |
| 2021-09-22 | $1.03 | $1.04 | $1.00 | $1.03 | 437 786 |
| 2021-09-21 | $1.00 | $1.02 | $0.99 | $1.01 | 665 361 |
| 2021-09-20 | $0.99 | $1.02 | $0.97 | $1.00 | 874 539 |
| 2021-09-17 | $1.00 | $1.04 | $1.00 | $1.02 | 693 248 |
| 2021-09-16 | $1.02 | $1.02 | $0.99 | $1.02 | 714 243 |
| 2021-09-15 | $1.01 | $1.02 | $0.97 | $1.02 | 807 631 |
| 2021-09-14 | $1.03 | $1.05 | $0.98 | $1.00 | 839 361 |
| 2021-09-13 | $1.01 | $1.04 | $1.00 | $1.04 | 822 043 |
| 2021-09-10 | $1.04 | $1.07 | $1.01 | $1.02 | 859 818 |
| 2021-09-09 | $1.03 | $1.07 | $1.03 | $1.05 | 684 214 |
| 2021-09-08 | $1.04 | $1.05 | $1.03 | $1.04 | 544 004 |
| 2021-09-07 | $1.06 | $1.07 | $1.03 | $1.05 | 845 744 |
| 2021-09-03 | $1.10 | $1.10 | $1.05 | $1.05 | 666 067 |
| 2021-09-02 | $1.08 | $1.11 | $1.08 | $1.09 | 465 283 |
| 2021-09-01 | $1.12 | $1.14 | $1.08 | $1.09 | 721 060 |
| 2021-08-31 | $1.15 | $1.17 | $1.11 | $1.12 | 745 636 |
| 2021-08-30 | $1.11 | $1.15 | $1.09 | $1.13 | 779 552 |
| 2021-08-27 | $1.14 | $1.16 | $1.10 | $1.11 | 1 047 156 |
| 2021-08-26 | $1.08 | $1.19 | $1.07 | $1.13 | 1 499 952 |
| 2021-08-25 | $1.10 | $1.11 | $1.07 | $1.09 | 505 149 |
| 2021-08-24 | $1.12 | $1.12 | $1.10 | $1.11 | 505 190 |
| 2021-08-23 | $1.05 | $1.11 | $1.05 | $1.11 | 865 205 |
| 2021-08-20 | $1.02 | $1.07 | $1.01 | $1.05 | 612 233 |
| 2021-08-19 | $1.00 | $1.08 | $0.98 | $1.02 | 1 183 794 |
| 2021-08-18 | $0.98 | $1.12 | $0.97 | $1.03 | 4 689 796 |
| 2021-08-17 | $1.08 | $1.08 | $0.75 | $0.93 | 8 552 001 |
| 2021-08-16 | $1.17 | $1.17 | $1.12 | $1.12 | 2 333 273 |
| 2021-08-13 | $1.17 | $1.20 | $1.16 | $1.17 | 724 509 |
AcelRx Pharmaceuticals, Inc., a specialty pharmaceutical company, develops and commercializes therapies for the treatment of acute pain in the United States. The companys lead product candidates include ARX-04, a sufentanil sublingual tablet that is in Phase III clinical trials for the treatment of moderate-to-severe acute pain to be administered by a healthcare professional to a patient in medically supervised settings; and Zalviso, a sufentan... 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 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
