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 |
| 2023-08-30 | $0.97 | $1.04 | $0.94 | $1.04 | 143 991 |
| 2023-08-29 | $0.87 | $1.00 | $0.87 | $0.96 | 227 545 |
| 2023-08-28 | $1.09 | $1.09 | $0.83 | $0.92 | 637 625 |
| 2023-08-25 | $1.11 | $1.15 | $1.05 | $1.09 | 153 118 |
| 2023-08-24 | $1.13 | $1.23 | $1.06 | $1.14 | 275 730 |
| 2023-08-23 | $1.10 | $1.15 | $1.06 | $1.12 | 115 037 |
| 2023-08-22 | $1.16 | $1.30 | $1.03 | $1.09 | 852 265 |
| 2023-08-21 | $0.87 | $1.11 | $0.87 | $1.11 | 734 243 |
| 2023-08-18 | $0.93 | $1.06 | $0.86 | $0.87 | 2 979 099 |
| 2023-08-17 | $0.85 | $0.84 | $0.80 | $0.84 | 84 635 |
| 2023-08-16 | $0.799 | $0.84 | $0.752 | $0.81 | 305 124 |
| 2023-08-15 | $0.780 | $0.80 | $0.750 | $0.765 | 102 433 |
| 2023-08-14 | $0.86 | $0.86 | $0.750 | $0.762 | 1 118 575 |
| 2023-08-11 | $0.92 | $0.92 | $0.80 | $0.88 | 186 035 |
| 2023-08-10 | $0.95 | $0.95 | $0.86 | $0.90 | 251 223 |
| 2023-08-09 | $0.95 | $0.97 | $0.94 | $0.95 | 43 772 |
| 2023-08-08 | $0.96 | $0.98 | $0.94 | $0.95 | 73 981 |
| 2023-08-07 | $0.99 | $1.00 | $0.95 | $0.95 | 59 395 |
| 2023-08-04 | $1.00 | $1.02 | $0.96 | $0.99 | 40 800 |
| 2023-08-03 | $1.00 | $1.05 | $0.99 | $1.03 | 21 965 |
| 2023-08-02 | $1.00 | $1.02 | $0.97 | $1.00 | 26 736 |
| 2023-08-01 | $1.02 | $1.03 | $1.00 | $1.01 | 24 932 |
| 2023-07-31 | $1.00 | $1.07 | $0.99 | $1.03 | 52 494 |
| 2023-07-28 | $0.97 | $1.03 | $0.94 | $0.99 | 96 988 |
| 2023-07-27 | $0.98 | $1.00 | $0.95 | $0.96 | 63 036 |
