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 |
| Apr 06, 2023 | $0.620 | $0.635 | $0.605 | $0.615 | 116 468 |
| Apr 05, 2023 | $0.580 | $0.620 | $0.576 | $0.620 | 85 733 |
| Apr 04, 2023 | $0.610 | $0.620 | $0.580 | $0.600 | 137 194 |
| Apr 03, 2023 | $0.668 | $0.670 | $0.600 | $0.610 | 239 142 |
| Mar 31, 2023 | $0.700 | $0.700 | $0.655 | $0.658 | 202 803 |
| Mar 30, 2023 | $0.725 | $0.730 | $0.690 | $0.700 | 359 146 |
| Mar 29, 2023 | $0.700 | $0.720 | $0.700 | $0.720 | 165 179 |
| Mar 28, 2023 | $0.82 | $0.85 | $0.660 | $0.693 | 1 083 442 |
| Mar 27, 2023 | $0.679 | $0.760 | $0.640 | $0.758 | 321 858 |
| Mar 24, 2023 | $0.718 | $0.718 | $0.670 | $0.700 | 111 585 |
| Mar 23, 2023 | $0.730 | $0.745 | $0.670 | $0.720 | 201 772 |
| Mar 22, 2023 | $0.720 | $0.88 | $0.675 | $0.724 | 786 738 |
| Mar 21, 2023 | $0.600 | $0.700 | $0.591 | $0.685 | 236 911 |
| Mar 20, 2023 | $0.656 | $0.670 | $0.569 | $0.580 | 406 451 |
| Mar 17, 2023 | $0.710 | $0.730 | $0.648 | $0.660 | 219 152 |
| Mar 16, 2023 | $0.688 | $0.720 | $0.649 | $0.700 | 392 598 |
| Mar 15, 2023 | $0.84 | $0.84 | $0.611 | $0.710 | 1 107 439 |
| Mar 14, 2023 | $1.25 | $1.25 | $0.86 | $0.87 | 2 033 934 |
| Mar 13, 2023 | $1.17 | $1.18 | $1.06 | $1.10 | 176 757 |
| Mar 10, 2023 | $1.16 | $1.20 | $1.10 | $1.18 | 139 902 |
| Mar 09, 2023 | $1.17 | $1.20 | $1.11 | $1.15 | 110 427 |
| Mar 08, 2023 | $1.23 | $1.25 | $1.15 | $1.17 | 113 862 |
| Mar 07, 2023 | $1.29 | $1.32 | $1.15 | $1.21 | 126 319 |
| Mar 06, 2023 | $1.31 | $1.33 | $1.24 | $1.30 | 105 003 |
| Mar 03, 2023 | $1.29 | $1.33 | $1.27 | $1.31 | 67 089 |
