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 |
| 2021-07-29 | $1.19 | $1.23 | $1.18 | $1.20 | 794 372 |
| 2021-07-28 | $1.18 | $1.22 | $1.18 | $1.20 | 667 198 |
| 2021-07-27 | $1.21 | $1.22 | $1.17 | $1.19 | 1 248 121 |
| 2021-07-26 | $1.25 | $1.26 | $1.20 | $1.21 | 1 182 315 |
| 2021-07-23 | $1.29 | $1.30 | $1.25 | $1.26 | 1 035 383 |
| 2021-07-22 | $1.27 | $1.31 | $1.25 | $1.27 | 1 494 238 |
| 2021-07-21 | $1.21 | $1.27 | $1.21 | $1.26 | 1 178 791 |
| 2021-07-20 | $1.23 | $1.26 | $1.18 | $1.23 | 1 953 145 |
| 2021-07-19 | $1.22 | $1.26 | $1.16 | $1.25 | 2 476 769 |
| 2021-07-16 | $1.37 | $1.38 | $1.24 | $1.26 | 2 813 390 |
| 2021-07-15 | $1.43 | $1.49 | $1.32 | $1.36 | 4 809 652 |
| 2021-07-14 | $1.29 | $1.55 | $1.23 | $1.51 | 22 501 696 |
| 2021-07-13 | $1.24 | $1.24 | $1.19 | $1.22 | 1 105 278 |
| 2021-07-12 | $1.27 | $1.29 | $1.23 | $1.24 | 735 143 |
| 2021-07-09 | $1.27 | $1.29 | $1.25 | $1.27 | 708 513 |
| 2021-07-08 | $1.21 | $1.28 | $1.19 | $1.27 | 915 478 |
| 2021-07-07 | $1.28 | $1.29 | $1.22 | $1.26 | 1 172 968 |
| 2021-07-06 | $1.36 | $1.36 | $1.26 | $1.27 | 1 384 739 |
| 2021-07-02 | $1.35 | $1.36 | $1.29 | $1.34 | 1 069 501 |
| 2021-07-01 | $1.39 | $1.39 | $1.34 | $1.36 | 758 289 |
| 2021-06-30 | $1.46 | $1.47 | $1.37 | $1.38 | 1 318 281 |
| 2021-06-29 | $1.49 | $1.52 | $1.43 | $1.45 | 1 211 176 |
| 2021-06-28 | $1.46 | $1.53 | $1.43 | $1.50 | 2 201 939 |
| 2021-06-25 | $1.34 | $1.42 | $1.33 | $1.42 | 13 234 543 |
| 2021-06-24 | $1.34 | $1.37 | $1.31 | $1.37 | 1 683 646 |
