AcelRX Pharmaceuticals Historical Data - ACRX

ACRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 1.29 -0.06 -4.44% 1.27 1.345 1.15 2,002,975
Feb 26 2020 1.35 -0.13 -8.78% 1.43 1.48 1.32 1,344,604
Feb 25 2020 1.48 0.00 0.0% 1.47 1.55 1.40 1,258,778
Feb 24 2020 1.48 -0.07 -4.52% 1.55 1.61 1.43 1,312,508
Feb 21 2020 1.55 -0.06 -3.73% 1.63 1.63 1.54 855,750
Feb 20 2020 1.61 0.12 8.05% 1.50 1.61 1.48 1,037,951
Feb 19 2020 1.49 -0.07 -4.49% 1.57 1.60 1.49 921,118
Feb 18 2020 1.56 -0.04 -2.5% 1.61 1.70 1.51 856,657
Feb 17 2020 1.60 0.00 +0.00% 1.66 1.67 1.60 0
Feb 14 2020 1.60 -0.07 -4.19% 1.66 1.67 1.60 1,011,549
Feb 13 2020 1.67 -0.02 -1.18% 1.69 1.71 1.66 642,294
Feb 12 2020 1.69 -0.02 -1.17% 1.72 1.735 1.69 421,142
Feb 11 2020 1.71 0.02 1.18% 1.70 1.74 1.69 374,519
Feb 10 2020 1.69 0.01 0.6% 1.67 1.71 1.67 333,545
Feb 07 2020 1.68 -0.04 -2.33% 1.70 1.74 1.68 386,854
Feb 06 2020 1.72 0.05 2.99% 1.67 1.77 1.67 693,848
Feb 05 2020 1.67 0.01 0.6% 1.66 1.73 1.66 700,064
Feb 04 2020 1.66 -0.03 -1.78% 1.69 1.7102 1.66 527,544
Feb 03 2020 1.69 -0.01 -0.59% 1.70 1.72 1.66 1,000,532
Jan 31 2020 1.70 -0.02 -1.16% 1.72 1.75 1.70 471,269
Jan 30 2020 1.72 -0.02 -1.15% 1.74 1.77 1.70 300,741
Jan 29 2020 1.74 -0.03 -1.69% 1.77 1.81 1.74 468,011
Jan 28 2020 1.77 0.04 2.31% 1.75 1.77 1.74 455,686
Jan 27 2020 1.73 -0.02 -1.14% 1.72 1.78 1.67 542,758
Jan 24 2020 1.75 0.04 2.34% 1.75 1.82 1.71 972,435
Jan 23 2020 1.71 -0.06 -3.39% 1.77 1.81 1.70 907,292
Jan 22 2020 1.77 -0.04 -2.21% 1.81 1.85 1.77 613,100
Jan 21 2020 1.81 -0.09 -4.74% 1.93 1.93 1.81 832,697
Jan 20 2020 1.90 0.00 +0.00% 2.00 2.00 1.90 0
Jan 17 2020 1.90 -0.09 -4.52% 2.00 2.00 1.90 672,531
Jan 16 2020 1.99 -0.01 -0.5% 2.02 2.0201 1.98 621,326
Jan 15 2020 2.00 0.04 2.04% 1.96 2.015 1.955 587,329
Jan 14 2020 1.96 0.05 2.89% 1.90 1.98 1.87 758,090
Jan 13 2020 1.905 -0.02 -0.78% 1.92 2.00 1.83 886,471
Jan 10 2020 1.92 -0.05 -2.54% 1.99 2.10 1.90 836,215
Jan 09 2020 1.97 -0.06 -2.96% 2.01 2.06 1.92 911,250
Jan 08 2020 2.03 -0.04 -1.93% 2.08 2.10 2.01 615,474
Jan 07 2020 2.07 0.06 2.99% 2.02 2.13 2.0118 901,374
Jan 06 2020 2.01 -0.03 -1.47% 2.04 2.05 2.00 508,990
Jan 03 2020 2.04 -0.03 -1.45% 2.02 2.08 2.00 997,375
Jan 02 2020 2.07 -0.04 -1.9% 2.13 2.14 2.04 896,041
Jan 01 2020 2.11 0.00 +0.00% 2.09 2.18 2.08 0
Dec 31 2019 2.11 -0.01 -0.47% 2.09 2.18 2.08 872,487
Dec 30 2019 2.12 -0.12 -5.36% 2.21 2.23 2.11 1,112,531
Dec 27 2019 2.24 -0.16 -6.67% 2.39 2.40 2.22 745,548
Dec 26 2019 2.40 0.15 6.67% 2.29 2.44 2.21 1,158,069
Dec 25 2019 2.25 0.00 +0.00% 2.17 2.28 2.15 0
Dec 24 2019 2.25 0.05 2.27% 2.17 2.28 2.15 525,664
Dec 23 2019 2.20 -0.01 -0.45% 2.21 2.24 2.13 867,663
Dec 20 2019 2.21 0.03 1.38% 2.17 2.22 2.12 1,720,722
Dec 19 2019 2.18 0.01 0.46% 2.13 2.21 2.13 516,774
Dec 18 2019 2.17 -0.07 -3.13% 2.21 2.2354 2.10 1,306,712
Dec 17 2019 2.24 -0.04 -1.75% 2.25 2.28 2.21 859,477
Dec 16 2019 2.28 0.05 2.24% 2.26 2.29 2.19 1,083,225
Dec 13 2019 2.23 -0.08 -3.46% 2.28 2.45 2.23 1,319,727
Dec 12 2019 2.31 -0.08 -3.14% 2.40 2.4992 2.25 1,428,290
Dec 11 2019 2.385 0.34 16.91% 2.06 2.50 2.05 3,910,956
Dec 10 2019 2.04 0.16 8.51% 1.86 2.06 1.86 1,318,482
Dec 09 2019 1.88 0.01 0.53% 1.86 1.9199 1.8501 377,290
Dec 06 2019 1.87 0.04 2.19% 1.85 1.88 1.82 572,800
Dec 05 2019 1.83 -0.01 -0.54% 1.85 1.92 1.82 504,248
Dec 04 2019 1.84 0.04 2.22% 1.80 1.85 1.79 399,996
Dec 03 2019 1.80 -0.06 -3.23% 1.85 1.85 1.795 520,501
Dec 02 2019 1.86 0.00 0.0% 1.86 1.94 1.81 742,626


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.