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 |
| 2021-01-29 | $2.28 | $2.29 | $2.12 | $2.20 | 4 888 746 |
| 2021-01-28 | $2.30 | $2.49 | $2.20 | $2.25 | 6 409 907 |
| 2021-01-27 | $2.23 | $2.59 | $2.13 | $2.28 | 12 115 947 |
| 2021-01-26 | $2.51 | $2.74 | $2.29 | $2.40 | 16 538 121 |
| 2021-01-25 | $1.95 | $2.50 | $1.92 | $2.41 | 28 687 817 |
| 2021-01-22 | $1.90 | $1.92 | $1.81 | $1.91 | 6 314 088 |
| 2021-01-21 | $2.00 | $2.02 | $1.90 | $1.91 | 8 586 156 |
| 2021-01-20 | $1.96 | $2.05 | $1.92 | $1.95 | 23 541 648 |
| 2021-01-19 | $2.24 | $2.94 | $2.07 | $2.35 | 23 367 645 |
| 2021-01-15 | $1.95 | $2.30 | $1.91 | $2.08 | 15 390 594 |
| 2021-01-14 | $1.95 | $1.97 | $1.83 | $1.86 | 7 459 554 |
| 2021-01-13 | $2.04 | $2.12 | $1.81 | $1.99 | 17 033 251 |
| 2021-01-12 | $1.35 | $2.21 | $1.35 | $2.18 | 37 339 258 |
| 2021-01-11 | $1.35 | $1.37 | $1.33 | $1.36 | 743 195 |
| 2021-01-08 | $1.40 | $1.40 | $1.30 | $1.35 | 1 182 366 |
| 2021-01-07 | $1.37 | $1.43 | $1.33 | $1.37 | 883 313 |
| 2021-01-06 | $1.35 | $1.45 | $1.32 | $1.34 | 2 028 441 |
| 2021-01-05 | $1.26 | $1.45 | $1.23 | $1.37 | 3 247 755 |
| 2021-01-04 | $1.27 | $1.27 | $1.21 | $1.25 | 902 742 |
| 2020-12-31 | $1.23 | $1.25 | $1.21 | $1.24 | 1 339 399 |
| 2020-12-30 | $1.17 | $1.25 | $1.16 | $1.25 | 1 464 887 |
| 2020-12-29 | $1.23 | $1.23 | $1.16 | $1.18 | 3 430 414 |
| 2020-12-28 | $1.29 | $1.32 | $1.21 | $1.21 | 2 069 793 |
| 2020-12-24 | $1.35 | $1.36 | $1.26 | $1.27 | 1 072 142 |
| 2020-12-23 | $1.24 | $1.41 | $1.23 | $1.31 | 2 794 618 |
