$0.700 (-2.76%)

Volume: 111.585k

Closed: Mar 24, 2023

Hollow Logo Score: -2.466
AcelRx Pharmaceuticals Stock
$0.700 (-2.76%)

Volume: 111.585k

Closed: Mar 24, 2023

Score Hollow Logo -2.466
NASDAQ:ACRX

AcelRx Pharmaceuticals Stock Price (Quote)

$0.700 ( -2.76% ) Friday, 24th Mar 2023

Range Low Price High Price Comment
30 days $0.569 $1.51 Friday, 24th Mar 2023 ACRX stock ended at $0.700. This is 2.76% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 7.16% from a day low at $0.670 to a day high of $0.718.
90 days $0.569 $2.78
52 weeks $0.160 $4.14

Historical AcelRx Pharmaceuticals prices

Date Open High Low Close Volume
2023-03-24 $0.718 $0.718 $0.670 $0.700 111 585
2023-03-23 $0.730 $0.745 $0.670 $0.720 201 772
2023-03-22 $0.720 $0.88 $0.675 $0.724 786 738
2023-03-21 $0.600 $0.700 $0.591 $0.685 236 911
2023-03-20 $0.656 $0.670 $0.569 $0.580 406 451
2023-03-17 $0.710 $0.730 $0.648 $0.660 219 152
2023-03-16 $0.688 $0.720 $0.649 $0.700 392 598
2023-03-15 $0.84 $0.84 $0.611 $0.710 1 107 439
2023-03-14 $1.25 $1.25 $0.86 $0.87 2 033 934
2023-03-13 $1.17 $1.18 $1.06 $1.10 176 757
2023-03-10 $1.16 $1.20 $1.10 $1.18 139 902
2023-03-09 $1.17 $1.20 $1.11 $1.15 110 427
2023-03-08 $1.23 $1.25 $1.15 $1.17 113 862
2023-03-07 $1.29 $1.32 $1.15 $1.21 126 319
2023-03-06 $1.31 $1.33 $1.24 $1.30 105 003
2023-03-03 $1.29 $1.33 $1.27 $1.31 67 089
2023-03-02 $1.33 $1.37 $1.26 $1.30 113 894
2023-03-01 $1.43 $1.43 $1.30 $1.32 133 114
2023-02-28 $1.41 $1.43 $1.37 $1.42 60 247
2023-02-27 $1.39 $1.45 $1.34 $1.36 59 370
2023-02-24 $1.45 $1.45 $1.36 $1.39 103 429
2023-02-23 $1.44 $1.47 $1.35 $1.44 150 751
2023-02-22 $1.48 $1.51 $1.42 $1.45 97 202
2023-02-21 $1.55 $1.58 $1.43 $1.48 183 371
2023-02-17 $1.54 $1.67 $1.45 $1.55 138 463
2023-02-16 $1.55 $1.59 $1.50 $1.55 106 631
2023-02-15 $1.60 $1.62 $1.54 $1.59 87 788
2023-02-14 $1.66 $1.74 $1.52 $1.61 248 267
2023-02-13 $1.78 $1.78 $1.65 $1.68 138 621
2023-02-10 $1.82 $1.86 $1.70 $1.76 194 354
2023-02-09 $2.03 $2.03 $1.80 $1.84 163 934
2023-02-08 $2.08 $2.08 $1.85 $1.94 160 484
2023-02-07 $2.02 $2.07 $1.86 $2.03 315 535
2023-02-06 $2.12 $2.12 $1.96 $2.02 177 695
2023-02-03 $2.21 $2.24 $2.04 $2.08 108 507
2023-02-02 $2.16 $2.30 $2.05 $2.20 171 027
2023-02-01 $2.01 $2.17 $2.00 $2.12 135 258
2023-01-31 $1.97 $2.10 $1.95 $2.00 190 302
2023-01-30 $2.07 $2.07 $1.91 $1.96 149 261
2023-01-27 $2.10 $2.14 $1.95 $1.99 211 164
2023-01-26 $2.09 $2.15 $1.99 $1.99 234 430
2023-01-25 $2.17 $2.17 $2.04 $2.10 91 867
2023-01-24 $2.20 $2.25 $2.01 $2.14 369 543
2023-01-23 $2.22 $2.31 $2.10 $2.18 166 010
2023-01-20 $2.30 $2.52 $2.18 $2.24 164 257
2023-01-19 $2.35 $2.47 $2.24 $2.30 68 700
2023-01-18 $2.54 $2.75 $2.30 $2.39 162 241
2023-01-17 $2.61 $2.67 $2.53 $2.58 76 379
2023-01-13 $2.46 $2.78 $2.46 $2.59 203 408
2023-01-12 $2.29 $2.61 $2.24 $2.50 330 800
Click to get the best stock tips daily for free!

About AcelRx Pharmaceuticals

AcelRx Pharmaceuticals AcelRx Pharmaceuticals, Inc., a specialty pharmaceutical company, focuses on the development and commercialization of therapies for the treatment of acute pain. Its lead product candidate is DSUVIA and DZUVEO, a 30 mcg sufentanil sublingual tablet for the treatment of moderate-to-severe acute pain. The company develops ZALVISO, a pre-programmed and patient-controlled analgesia system that allows hospital patients with moderate-to-severe acute pai... ACRX Profile

Top Fintech Company

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

Full report by FINDEXABLE

ROCKIT