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 26, 2023 | $1.03 | $1.03 | $0.98 | $0.99 | 59 840 |
| Jul 25, 2023 | $1.01 | $1.04 | $0.99 | $1.02 | 50 967 |
| Jul 24, 2023 | $1.00 | $1.03 | $1.00 | $1.01 | 52 838 |
| Jul 21, 2023 | $1.08 | $1.08 | $1.00 | $1.02 | 140 955 |
| Jul 20, 2023 | $1.03 | $1.09 | $1.02 | $1.07 | 157 444 |
| Jul 19, 2023 | $1.07 | $1.11 | $1.04 | $1.05 | 148 229 |
| Jul 18, 2023 | $1.11 | $1.12 | $0.95 | $1.07 | 385 251 |
| Jul 17, 2023 | $1.19 | $1.19 | $1.10 | $1.11 | 90 452 |
| Jul 14, 2023 | $1.29 | $1.29 | $1.20 | $1.21 | 56 165 |
| Jul 13, 2023 | $1.24 | $1.28 | $1.18 | $1.28 | 76 231 |
| Jul 12, 2023 | $1.25 | $1.25 | $1.20 | $1.22 | 68 643 |
| Jul 11, 2023 | $1.38 | $1.38 | $1.21 | $1.22 | 121 271 |
| Jul 10, 2023 | $1.40 | $1.42 | $1.33 | $1.33 | 134 155 |
| Jul 07, 2023 | $1.15 | $1.32 | $1.14 | $1.30 | 225 001 |
| Jul 06, 2023 | $1.18 | $1.21 | $1.13 | $1.15 | 100 551 |
| Jul 05, 2023 | $1.17 | $1.17 | $1.10 | $1.15 | 69 466 |
| Jul 03, 2023 | $1.09 | $1.14 | $1.08 | $1.09 | 25 315 |
| Jun 30, 2023 | $1.07 | $1.13 | $1.07 | $1.11 | 43 154 |
| Jun 29, 2023 | $1.06 | $1.10 | $1.06 | $1.08 | 24 343 |
| Jun 28, 2023 | $1.05 | $1.08 | $1.04 | $1.05 | 70 187 |
| Jun 27, 2023 | $1.11 | $1.11 | $1.06 | $1.08 | 34 734 |
| Jun 26, 2023 | $1.15 | $1.15 | $1.04 | $1.10 | 45 918 |
| Jun 23, 2023 | $1.16 | $1.19 | $1.02 | $1.10 | 89 964 |
| Jun 22, 2023 | $1.04 | $1.18 | $1.03 | $1.15 | 168 328 |
| Jun 21, 2023 | $1.15 | $1.17 | $1.01 | $1.09 | 181 411 |
