AcelRx Pharmaceuticals In... (ACRX)
NASDAQ: ACRX
· Real-Time Price · USD
0.86
0.06 (7.50%)
At close: Jan 09, 2024, 10:00 PM
ACRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2024 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -2.13% | 70,033 |
| Feb 2, 2024 | 1.05 | 1.05 | 0.91 | 0.94 | 0.94 | -10.48% | 162,894 |
| Feb 1, 2024 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | 0.96% | 49,310 |
| Jan 31, 2024 | 1.09 | 1.10 | 1.02 | 1.04 | 1.04 | 0.97% | 62,621 |
| Jan 30, 2024 | 1.20 | 1.21 | 1.00 | 1.03 | 1.03 | -14.17% | 126,339 |
| Jan 29, 2024 | 1.03 | 1.21 | 1.00 | 1.20 | 1.20 | 16.50% | 195,291 |
| Jan 26, 2024 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 59,040 |
| Jan 25, 2024 | 1.13 | 1.13 | 1.03 | 1.04 | 1.04 | -5.45% | 98,961 |
| Jan 24, 2024 | 1.15 | 1.18 | 1.07 | 1.10 | 1.10 | 0.00% | 185,707 |
| Jan 23, 2024 | 0.94 | 1.18 | 0.93 | 1.10 | 1.10 | 20.88% | 464,516 |
| Jan 22, 2024 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | 3.41% | 100,054 |
| Jan 19, 2024 | 1.00 | 1.00 | 0.86 | 0.88 | 0.88 | -9.28% | 140,252 |
| Jan 18, 2024 | 0.80 | 0.97 | 0.73 | 0.97 | 0.97 | 25.97% | 613,026 |
| Jan 17, 2024 | 0.79 | 0.79 | 0.72 | 0.77 | 0.77 | -2.53% | 98,293 |
| Jan 16, 2024 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | 0.00% | 43,317 |
| Jan 12, 2024 | 0.88 | 0.90 | 0.77 | 0.79 | 0.79 | -11.24% | 159,671 |
| Jan 11, 2024 | 1.00 | 1.00 | 0.87 | 0.89 | 0.89 | -9.18% | 96,146 |
| Jan 10, 2024 | 0.86 | 1.00 | 0.85 | 0.98 | 0.98 | 13.95% | 305,441 |
| Jan 9, 2024 | 0.78 | 0.88 | 0.78 | 0.86 | 0.86 | 7.50% | 243,567 |
| Jan 8, 2024 | 0.78 | 0.80 | 0.75 | 0.80 | 0.80 | 2.56% | 126,409 |