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 |
| Jul 31, 2020 | $1.10 | $1.12 | $1.08 | $1.09 | 689 636 |
| Jul 30, 2020 | $1.15 | $1.17 | $1.10 | $1.13 | 994 549 |
| Jul 29, 2020 | $1.22 | $1.23 | $1.13 | $1.18 | 721 449 |
| Jul 28, 2020 | $1.20 | $1.23 | $1.18 | $1.22 | 424 985 |
| Jul 27, 2020 | $1.24 | $1.28 | $1.18 | $1.25 | 1 616 658 |
| Jul 24, 2020 | $1.13 | $1.19 | $1.07 | $1.18 | 1 434 505 |
| Jul 23, 2020 | $1.10 | $1.18 | $1.08 | $1.12 | 2 837 312 |
| Jul 22, 2020 | $1.06 | $1.07 | $1.03 | $1.06 | 1 060 500 |
| Jul 21, 2020 | $1.09 | $1.09 | $1.05 | $1.06 | 1 247 200 |
| Jul 20, 2020 | $1.17 | $1.18 | $1.06 | $1.08 | 2 646 000 |
| Jul 17, 2020 | $1.27 | $1.31 | $1.11 | $1.26 | 3 996 500 |
| Jul 16, 2020 | $1.09 | $1.10 | $1.05 | $1.07 | 387 900 |
| Jul 15, 2020 | $1.05 | $1.10 | $1.04 | $1.08 | 596 600 |
| Jul 14, 2020 | $1.02 | $1.07 | $1.01 | $1.05 | 649 800 |
| Jul 13, 2020 | $1.05 | $1.07 | $1.01 | $1.01 | 661 100 |
| Jul 10, 2020 | $1.05 | $1.09 | $1.02 | $1.06 | 730 000 |
| Jul 09, 2020 | $1.09 | $1.10 | $1.03 | $1.05 | 774 300 |
| Jul 08, 2020 | $1.18 | $1.18 | $1.05 | $1.10 | 814 000 |
| Jul 07, 2020 | $1.06 | $1.19 | $1.01 | $1.13 | 1 353 900 |
| Jul 06, 2020 | $1.15 | $1.20 | $1.03 | $1.06 | 1 587 700 |
| Jul 02, 2020 | $1.18 | $1.22 | $1.13 | $1.14 | 856 342 |
| Jul 01, 2020 | $1.18 | $1.26 | $1.16 | $1.18 | 774 760 |
| Jun 30, 2020 | $1.20 | $1.22 | $1.16 | $1.21 | 714 248 |
| Jun 29, 2020 | $1.25 | $1.30 | $1.18 | $1.21 | 1 141 467 |
| Jun 26, 2020 | $1.31 | $1.35 | $1.22 | $1.22 | 1 543 013 |
