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 |
| Sep 02, 2021 | $1.08 | $1.11 | $1.08 | $1.09 | 465 283 |
| Sep 01, 2021 | $1.12 | $1.14 | $1.08 | $1.09 | 721 060 |
| Aug 31, 2021 | $1.15 | $1.17 | $1.11 | $1.12 | 745 636 |
| Aug 30, 2021 | $1.11 | $1.15 | $1.09 | $1.13 | 779 552 |
| Aug 27, 2021 | $1.14 | $1.16 | $1.10 | $1.11 | 1 047 156 |
| Aug 26, 2021 | $1.08 | $1.19 | $1.07 | $1.13 | 1 499 952 |
| Aug 25, 2021 | $1.10 | $1.11 | $1.07 | $1.09 | 505 149 |
| Aug 24, 2021 | $1.12 | $1.12 | $1.10 | $1.11 | 505 190 |
| Aug 23, 2021 | $1.05 | $1.11 | $1.05 | $1.11 | 865 205 |
| Aug 20, 2021 | $1.02 | $1.07 | $1.01 | $1.05 | 612 233 |
| Aug 19, 2021 | $1.00 | $1.08 | $0.98 | $1.02 | 1 183 794 |
| Aug 18, 2021 | $0.98 | $1.12 | $0.97 | $1.03 | 4 689 796 |
| Aug 17, 2021 | $1.08 | $1.08 | $0.750 | $0.93 | 8 552 001 |
| Aug 16, 2021 | $1.17 | $1.17 | $1.12 | $1.12 | 2 333 273 |
| Aug 13, 2021 | $1.17 | $1.20 | $1.16 | $1.17 | 724 509 |
| Aug 12, 2021 | $1.21 | $1.22 | $1.17 | $1.19 | 710 323 |
| Aug 11, 2021 | $1.21 | $1.21 | $1.18 | $1.21 | 690 295 |
| Aug 10, 2021 | $1.20 | $1.22 | $1.18 | $1.20 | 689 972 |
| Aug 09, 2021 | $1.23 | $1.25 | $1.19 | $1.20 | 948 384 |
| Aug 06, 2021 | $1.21 | $1.25 | $1.19 | $1.24 | 1 102 383 |
| Aug 05, 2021 | $1.17 | $1.21 | $1.16 | $1.20 | 1 170 308 |
| Aug 04, 2021 | $1.17 | $1.19 | $1.15 | $1.15 | 1 298 322 |
| Aug 03, 2021 | $1.20 | $1.21 | $1.16 | $1.20 | 643 629 |
| Aug 02, 2021 | $1.19 | $1.21 | $1.17 | $1.21 | 609 283 |
| Jul 30, 2021 | $1.19 | $1.20 | $1.16 | $1.18 | 718 086 |
