Financial News

Acelrx Pharmaceutica (NQ: ACRX )

1.140 USD +0.010 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.220 2.290 2.120 2.200 4,941,100 -0.05(-2.22%)
Jan 28, 2021 2.300 2.490 2.200 2.250 6,463,250 -0.03(-1.32%)
Jan 27, 2021 2.240 2.590 2.130 2.280 12,146,879 -0.12(-5.00%)
Jan 26, 2021 2.510 2.740 2.290 2.400 16,616,891 -0.01(-0.41%)
Jan 25, 2021 1.950 2.500 1.920 2.410 28,988,066 +0.50(+26.18%)
Jan 22, 2021 1.900 1.920 1.810 1.910 6,367,000 +0.00(+0.00%)
Jan 21, 2021 2.000 2.020 1.900 1.910 8,614,659 -0.04(-2.05%)
Jan 20, 2021 1.960 2.050 1.920 1.950 23,614,617 -0.40(-17.02%)
Jan 19, 2021 2.240 2.940 2.070 2.350 23,891,762 +0.27(+12.98%)
Jan 15, 2021 1.950 2.295 1.910 2.080 15,440,000 +0.22(+11.83%)
Jan 14, 2021 1.950 1.970 1.830 1.860 7,474,743 -0.13(-6.53%)
Jan 13, 2021 2.040 2.120 1.810 1.990 17,104,415 -0.19(-8.72%)
Jan 12, 2021 1.350 2.210 1.350 2.180 37,719,887 +0.82(+60.29%)
Jan 11, 2021 1.350 1.370 1.330 1.360 754,892 +0.01(+0.74%)
Jan 08, 2021 1.400 1.400 1.300 1.350 1,186,300 -0.02(-1.46%)
Jan 07, 2021 1.370 1.430 1.330 1.370 883,322 +0.03(+2.24%)
Jan 06, 2021 1.350 1.450 1.320 1.340 2,034,344 -0.03(-2.19%)
Jan 05, 2021 1.260 1.450 1.230 1.370 3,263,294 +0.12(+9.60%)
Jan 04, 2021 1.270 1.270 1.210 1.250 905,536 +0.01(+0.81%)
Dec 31, 2020 1.240 1.240 1.240 1,467,791 -0.01(-0.80%)
Dec 30, 2020 1.170 1.250 1.150 1.250 1,467,791 +0.07(+5.93%)
Dec 29, 2020 1.230 1.230 1.160 1.180 3,433,441 -0.03(-2.48%)
Dec 28, 2020 1.290 1.320 1.210 1.210 2,083,853 -0.06(-4.72%)
Dec 24, 2020 1.350 1.360 1.260 1.270 1,075,700 -0.04(-3.05%)
Dec 23, 2020 1.240 1.410 1.230 1.310 2,800,573 +0.08(+6.50%)
Dec 22, 2020 1.260 1.270 1.220 1.230 1,638,059 -0.02(-1.60%)
Dec 21, 2020 1.260 1.270 1.210 1.250 1,900,396 -0.01(-0.79%)
Dec 18, 2020 1.290 1.300 1.250 1.260 2,489,400 -0.01(-0.79%)
Dec 17, 2020 1.290 1.310 1.250 1.270 1,680,623 -0.01(-0.78%)
Dec 16, 2020 1.310 1.320 1.280 1.280 1,256,605 -0.01(-0.78%)
Dec 15, 2020 1.280 1.330 1.250 1.290 1,747,051 -0.04(-3.01%)
Dec 14, 2020 1.390 1.430 1.330 1.330 1,132,408 -0.08(-5.67%)
Dec 11, 2020 1.440 1.440 1.370 1.410 749,200 -0.01(-0.70%)
Dec 10, 2020 1.320 1.460 1.270 1.420 2,258,080 +0.03(+2.16%)
Dec 09, 2020 1.420 1.460 1.360 1.390 1,499,553 -0.06(-4.14%)
Dec 08, 2020 1.470 1.470 1.400 1.450 1,491,382 -0.01(-0.68%)
Dec 07, 2020 1.510 1.550 1.460 1.460 823,678 -0.06(-3.95%)
Dec 04, 2020 1.450 1.550 1.420 1.520 1,182,400 +0.09(+6.29%)
Dec 03, 2020 1.460 1.470 1.420 1.430 846,971 -0.04(-2.72%)
Dec 02, 2020 1.480 1.500 1.400 1.470 678,470 +0.01(+0.68%)
Dec 01, 2020 1.540 1.540 1.460 1.460 844,265 -0.04(-2.67%)
Nov 30, 2020 1.520 1.540 1.460 1.500 726,420 -0.02(-1.32%)
Nov 27, 2020 1.570 1.570 1.500 1.520 587,700 -0.02(-1.30%)
Nov 25, 2020 1.450 1.570 1.412 1.540 1,506,100 +0.12(+8.45%)
Nov 24, 2020 1.450 1.490 1.420 1.420 886,253 -0.04(-2.74%)
Nov 23, 2020 1.510 1.540 1.440 1.460 1,525,203 -0.06(-3.95%)
Nov 20, 2020 1.500 1.530 1.480 1.520 730,000 -0.01(-0.65%)
Nov 19, 2020 1.530 1.570 1.500 1.530 562,972 -0.02(-1.29%)
Nov 18, 2020 1.490 1.630 1.480 1.550 1,253,980 +0.07(+4.73%)
Nov 17, 2020 1.490 1.520 1.430 1.480 1,071,113 -0.03(-1.99%)
Nov 16, 2020 1.590 1.590 1.500 1.510 667,980 -0.04(-2.58%)
Nov 13, 2020 1.540 1.580 1.480 1.550 736,600 +0.01(+0.65%)
Nov 12, 2020 1.460 1.600 1.440 1.540 1,455,427 +0.09(+6.21%)
Nov 11, 2020 1.430 1.500 1.410 1.450 748,615 +0.01(+0.69%)
Nov 10, 2020 1.430 1.490 1.360 1.440 1,171,203 +0.02(+1.41%)
Nov 09, 2020 1.450 1.540 1.380 1.420 1,800,070 -0.03(-2.07%)
Nov 06, 2020 1.600 1.670 1.450 1.450 3,806,400 -0.42(-22.46%)
Nov 05, 2020 1.850 1.960 1.820 1.870 1,366,215 +0.04(+2.19%)
Nov 04, 2020 1.810 1.890 1.790 1.830 737,629 +0.01(+0.55%)
Nov 03, 2020 1.880 1.930 1.780 1.820 1,048,060 -0.01(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback