AcelRX Pharmaceuticals Historical Data - ACRX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
AcelRX Pharmaceuticals Inc ACRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.24 22.86% 1.29 1.11 1.36 1.12 1.05 20:00:00
more quote information »

ACRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.451.001.12622,0930.043.2%
1 Month1.381.460.70141.081,287,200-0.09-6.52%
3 Months1.922.02010.70141.35993,744-0.63-32.81%
6 Months2.182.500.70141.70959,923-0.89-40.83%
1 Year3.474.050.70142.321,093,738-2.18-62.82%
3 Years3.005.750.70143.001,350,954-1.71-57.0%
5 Years4.035.880.70143.11960,150-2.74-67.99%

ACRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 1.29 0.25 24.04% 1.12 1.36 1.11 1,648,785
Apr 03 2020 1.04 -0.04 -3.7% 1.09 1.11 1.00 511,243
Apr 02 2020 1.08 0.04 3.85% 1.04 1.08 1.0222 436,177
Apr 01 2020 1.04 -0.12 -10.34% 1.12 1.19 1.02 752,876
Mar 31 2020 1.16 -0.09 -7.2% 1.26 1.26 1.11 701,389
Mar 30 2020 1.25 -0.01 -0.79% 1.25 1.45 1.23 708,779
Mar 27 2020 1.26 -0.06 -4.55% 1.30 1.4199 1.11 1,065,048
Mar 26 2020 1.32 0.09 7.32% 1.30 1.46 1.21 2,486,818
Mar 25 2020 1.23 0.29 30.81% 1.00 1.32 0.95 2,710,781
Mar 24 2020 0.9403 0.1792 23.54% 0.81 0.98 0.78 1,576,955
Mar 23 2020 0.7611 -0.0789 -9.39% 0.85 0.90 0.7014 1,525,869
Mar 20 2020 0.84 -0.0037 -0.44% 0.9141 0.93 0.83 944,476
Mar 19 2020 0.8437 0.0436 5.45% 0.87 0.89 0.82 1,043,697
Mar 18 2020 0.8001 -0.1499 -15.78% 0.91 1.00 0.8001 983,251
Mar 17 2020 0.95 0.1101 13.11% 0.9094 1.02 0.84 1,405,739
Mar 16 2020 0.8399 -0.1701 -16.84% 0.8501 1.05 0.8001 1,844,846
Mar 13 2020 1.01 -0.03 -2.42% 1.10 1.15 0.91 1,316,253
Mar 12 2020 1.035 -0.19 -15.16% 1.18 1.20 1.00 1,631,740
Mar 11 2020 1.22 -0.05 -3.94% 1.29 1.29 1.18 890,638
Mar 10 2020 1.27 -0.03 -2.31% 1.35 1.37 1.20 1,128,330
Mar 09 2020 1.30 -0.13 -9.09% 1.38 1.43 1.28 655,506
See More Historical Prices »


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.