GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

AcelRx Pharmaceuticals Stock Price (Quote) NASDAQ:ACRX

$1.41 ( 2.92% ) Thursday, 17th Jun 2021

Range Low Price High Price Comment
30 days $1.18 $1.67 Thursday, 17th Jun 2021 ACRX stock ended at $1.41. This is 2.92% more than the trading day before Wednesday, 16th Jun 2021. During the day the stock fluctuated 8.82% from a day low at $1.36 to a day high of $1.48.
90 days $1.02 $1.86
52 weeks $1.01 $2.94

Historical AcelRx Pharmaceuticals prices

Date Open High Low Close Volume
2021-06-17 $1.38 $1.48 $1.36 $1.41 1 976 741
2021-06-16 $1.39 $1.40 $1.33 $1.37 1 574 007
2021-06-15 $1.54 $1.55 $1.38 $1.39 2 720 181
2021-06-14 $1.54 $1.61 $1.52 $1.54 1 686 209
2021-06-11 $1.54 $1.56 $1.50 $1.54 1 067 880
2021-06-10 $1.50 $1.55 $1.48 $1.51 1 352 129
2021-06-09 $1.56 $1.62 $1.50 $1.53 2 799 121
2021-06-08 $1.57 $1.67 $1.55 $1.67 2 268 347
2021-06-07 $1.48 $1.56 $1.47 $1.55 1 890 051
2021-06-04 $1.47 $1.52 $1.44 $1.47 1 416 548
2021-06-03 $1.47 $1.47 $1.40 $1.44 1 118 109
2021-06-02 $1.40 $1.48 $1.40 $1.45 1 244 118
2021-06-01 $1.44 $1.45 $1.37 $1.43 1 214 417
2021-05-28 $1.48 $1.48 $1.38 $1.39 1 584 701
2021-05-27 $1.37 $1.49 $1.35 $1.44 3 448 500
2021-05-26 $1.24 $1.36 $1.24 $1.35 2 056 777
2021-05-25 $1.28 $1.29 $1.23 $1.23 1 066 808
2021-05-24 $1.31 $1.31 $1.20 $1.29 1 943 552
2021-05-21 $1.32 $1.32 $1.24 $1.27 1 326 905
2021-05-20 $1.21 $1.30 $1.19 $1.28 1 470 609
2021-05-19 $1.21 $1.26 $1.19 $1.21 1 712 153
2021-05-18 $1.20 $1.62 $1.18 $1.29 6 454 399
2021-05-17 $1.17 $1.22 $1.11 $1.18 1 549 842
2021-05-14 $1.03 $1.17 $1.03 $1.16 1 922 120
2021-05-13 $1.07 $1.09 $1.02 $1.03 1 851 678
2021-05-12 $1.12 $1.13 $1.07 $1.07 1 477 898
2021-05-11 $1.10 $1.14 $1.06 $1.12 1 549 026
2021-05-10 $1.13 $1.15 $1.10 $1.12 1 381 652
2021-05-07 $1.13 $1.18 $1.11 $1.14 1 661 075
2021-05-06 $1.14 $1.15 $1.07 $1.13 1 886 449
2021-05-05 $1.22 $1.22 $1.12 $1.15 1 429 083
2021-05-04 $1.21 $1.22 $1.15 $1.17 1 922 478
2021-05-03 $1.28 $1.29 $1.21 $1.21 1 578 162
2021-04-30 $1.32 $1.32 $1.25 $1.30 1 125 073
2021-04-29 $1.37 $1.37 $1.26 $1.28 1 457 815
2021-04-28 $1.33 $1.36 $1.29 $1.34 1 121 578
2021-04-27 $1.40 $1.40 $1.28 $1.30 1 933 995
2021-04-26 $1.26 $1.40 $1.26 $1.34 2 645 340
2021-04-23 $1.21 $1.26 $1.19 $1.23 1 223 486
2021-04-22 $1.26 $1.29 $1.19 $1.21 1 445 911
2021-04-21 $1.11 $1.27 $1.11 $1.25 1 394 778
2021-04-20 $1.18 $1.20 $1.13 $1.17 1 285 822
2021-04-19 $1.22 $1.22 $1.14 $1.20 2 023 643
2021-04-16 $1.27 $1.27 $1.20 $1.20 1 910 950
2021-04-15 $1.37 $1.40 $1.28 $1.28 1 510 418
2021-04-14 $1.31 $1.40 $1.31 $1.37 1 347 056
2021-04-13 $1.35 $1.35 $1.26 $1.31 2 188 667
2021-04-12 $1.40 $1.42 $1.31 $1.34 2 058 977
2021-04-09 $1.48 $1.49 $1.38 $1.40 2 411 124
2021-04-08 $1.51 $1.52 $1.44 $1.45 2 205 178

About AcelRx Pharmaceuticals

AcelRx Pharmaceuticals, Inc., a specialty pharmaceutical company, develops and commercializes therapies for the treatment of acute pain in the United States. The company’s 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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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