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 |
| May 20, 2020 | $1.43 | $1.49 | $1.40 | $1.44 | 1 191 645 |
| May 19, 2020 | $1.41 | $1.44 | $1.36 | $1.41 | 719 673 |
| May 18, 2020 | $1.39 | $1.49 | $1.39 | $1.43 | 776 430 |
| May 15, 2020 | $1.45 | $1.48 | $1.35 | $1.40 | 747 946 |
| May 14, 2020 | $1.51 | $1.51 | $1.40 | $1.45 | 860 644 |
| May 13, 2020 | $1.53 | $1.56 | $1.49 | $1.54 | 649 927 |
| May 12, 2020 | $1.56 | $1.56 | $1.49 | $1.53 | 2 205 634 |
| May 11, 2020 | $1.60 | $1.73 | $1.57 | $1.69 | 2 155 972 |
| May 08, 2020 | $1.55 | $1.56 | $1.49 | $1.55 | 825 671 |
| May 07, 2020 | $1.50 | $1.51 | $1.46 | $1.49 | 661 645 |
| May 06, 2020 | $1.45 | $1.47 | $1.40 | $1.45 | 472 990 |
| May 05, 2020 | $1.51 | $1.56 | $1.40 | $1.41 | 843 707 |
| May 04, 2020 | $1.47 | $1.52 | $1.42 | $1.51 | 726 331 |
| May 01, 2020 | $1.53 | $1.55 | $1.40 | $1.50 | 1 160 431 |
| Apr 30, 2020 | $1.73 | $1.82 | $1.54 | $1.61 | 3 789 536 |
| Apr 29, 2020 | $1.53 | $1.59 | $1.49 | $1.58 | 1 038 776 |
| Apr 28, 2020 | $1.58 | $1.59 | $1.44 | $1.48 | 873 455 |
| Apr 27, 2020 | $1.45 | $1.58 | $1.44 | $1.52 | 1 183 625 |
| Apr 24, 2020 | $1.46 | $1.46 | $1.39 | $1.44 | 578 985 |
| Apr 23, 2020 | $1.41 | $1.50 | $1.38 | $1.42 | 796 295 |
| Apr 22, 2020 | $1.46 | $1.47 | $1.35 | $1.42 | 502 737 |
| Apr 21, 2020 | $1.49 | $1.49 | $1.36 | $1.43 | 1 358 029 |
| Apr 20, 2020 | $1.40 | $1.50 | $1.34 | $1.42 | 1 190 255 |
| Apr 17, 2020 | $1.35 | $1.43 | $1.28 | $1.39 | 1 187 633 |
| Apr 16, 2020 | $1.29 | $1.30 | $1.21 | $1.28 | 605 710 |
