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 |
| Jun 25, 2020 | $1.29 | $1.37 | $1.27 | $1.33 | 591 500 |
| Jun 24, 2020 | $1.36 | $1.39 | $1.26 | $1.31 | 922 038 |
| Jun 23, 2020 | $1.39 | $1.42 | $1.35 | $1.36 | 597 091 |
| Jun 22, 2020 | $1.36 | $1.42 | $1.31 | $1.39 | 643 771 |
| Jun 19, 2020 | $1.36 | $1.42 | $1.36 | $1.36 | 901 802 |
| Jun 18, 2020 | $1.41 | $1.43 | $1.33 | $1.38 | 708 246 |
| Jun 17, 2020 | $1.44 | $1.48 | $1.36 | $1.41 | 1 544 716 |
| Jun 16, 2020 | $1.45 | $1.45 | $1.39 | $1.43 | 1 014 250 |
| Jun 15, 2020 | $1.22 | $1.35 | $1.16 | $1.33 | 927 368 |
| Jun 12, 2020 | $1.34 | $1.38 | $1.24 | $1.30 | 952 651 |
| Jun 11, 2020 | $1.37 | $1.37 | $1.25 | $1.27 | 961 728 |
| Jun 10, 2020 | $1.46 | $1.52 | $1.36 | $1.38 | 972 894 |
| Jun 09, 2020 | $1.49 | $1.58 | $1.42 | $1.47 | 1 651 014 |
| Jun 08, 2020 | $1.42 | $1.58 | $1.42 | $1.56 | 1 750 038 |
| Jun 05, 2020 | $1.35 | $1.47 | $1.32 | $1.45 | 1 997 839 |
| Jun 04, 2020 | $1.32 | $1.34 | $1.29 | $1.33 | 1 519 680 |
| Jun 03, 2020 | $1.31 | $1.34 | $1.26 | $1.29 | 1 242 699 |
| Jun 02, 2020 | $1.31 | $1.39 | $1.25 | $1.32 | 1 960 106 |
| Jun 01, 2020 | $1.38 | $1.40 | $1.26 | $1.27 | 1 687 215 |
| May 29, 2020 | $1.49 | $1.54 | $1.36 | $1.39 | 1 631 325 |
| May 28, 2020 | $1.56 | $1.59 | $1.49 | $1.50 | 1 098 117 |
| May 27, 2020 | $1.69 | $1.70 | $1.46 | $1.56 | 1 495 062 |
| May 26, 2020 | $1.58 | $1.70 | $1.54 | $1.64 | 1 330 022 |
| May 22, 2020 | $1.46 | $1.56 | $1.44 | $1.52 | 1 032 691 |
| May 21, 2020 | $1.50 | $1.50 | $1.43 | $1.46 | 708 251 |
