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 |
| Dec 20, 2021 | $0.540 | $0.610 | $0.540 | $0.556 | 1 939 798 |
| Dec 17, 2021 | $0.506 | $0.612 | $0.499 | $0.555 | 1 951 504 |
| Dec 16, 2021 | $0.519 | $0.550 | $0.502 | $0.502 | 1 574 357 |
| Dec 15, 2021 | $0.515 | $0.540 | $0.460 | $0.519 | 4 069 181 |
| Dec 14, 2021 | $0.520 | $0.546 | $0.500 | $0.505 | 1 097 844 |
| Dec 13, 2021 | $0.550 | $0.574 | $0.511 | $0.521 | 1 501 822 |
| Dec 10, 2021 | $0.577 | $0.609 | $0.556 | $0.568 | 728 409 |
| Dec 09, 2021 | $0.630 | $0.635 | $0.580 | $0.580 | 811 326 |
| Dec 08, 2021 | $0.630 | $0.640 | $0.602 | $0.626 | 583 214 |
| Dec 07, 2021 | $0.580 | $0.650 | $0.567 | $0.614 | 1 393 726 |
| Dec 06, 2021 | $0.550 | $0.590 | $0.540 | $0.565 | 1 422 953 |
| Dec 03, 2021 | $0.603 | $0.620 | $0.570 | $0.577 | 1 063 343 |
| Dec 02, 2021 | $0.620 | $0.635 | $0.601 | $0.613 | 737 294 |
| Dec 01, 2021 | $0.680 | $0.685 | $0.620 | $0.622 | 807 397 |
| Nov 30, 2021 | $0.619 | $0.666 | $0.619 | $0.652 | 982 762 |
| Nov 29, 2021 | $0.660 | $0.662 | $0.620 | $0.622 | 722 710 |
| Nov 26, 2021 | $0.677 | $0.680 | $0.620 | $0.652 | 621 170 |
| Nov 24, 2021 | $0.666 | $0.685 | $0.650 | $0.677 | 605 338 |
| Nov 23, 2021 | $0.710 | $0.710 | $0.652 | $0.659 | 941 192 |
| Nov 22, 2021 | $0.730 | $0.730 | $0.690 | $0.695 | 1 043 401 |
| Nov 19, 2021 | $0.685 | $0.749 | $0.670 | $0.719 | 1 693 387 |
| Nov 18, 2021 | $0.713 | $0.713 | $0.662 | $0.679 | 1 275 393 |
| Nov 17, 2021 | $0.690 | $0.720 | $0.690 | $0.693 | 1 047 432 |
| Nov 16, 2021 | $0.763 | $0.763 | $0.681 | $0.710 | 2 407 086 |
| Nov 15, 2021 | $0.780 | $0.82 | $0.730 | $0.746 | 2 698 020 |
