ACRX

AcelRX Pharmaceuticals Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
AcelRX Pharmaceuticals Inc ACRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.28 20.44% 1.65 19:50:39
Close Price Low Price High Price Open Price Previous Close
1.57 1.40 1.65 1.44 1.37
more quote information »

ACRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.151.651.051.271,033,9860.5043.48%
1 Month1.391.651.051.24722,9700.2618.71%
3 Months1.311.650.881.211,091,0270.3425.95%
6 Months0.912.100.70141.291,119,3050.7481.32%
1 Year2.602.720.70141.541,008,887-0.95-36.54%
3 Years3.155.750.70142.801,374,551-1.50-47.62%
5 Years3.905.880.70142.891,002,654-2.25-57.69%

ACRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 1.57 0.20 14.6% 1.44 1.65 1.40 3,032,545
Sep 17 2020 1.37 0.09 7.03% 1.31 1.50 1.27 1,698,451
Sep 16 2020 1.28 0.06 4.92% 1.25 1.31 1.2201 709,209
Sep 15 2020 1.22 -0.04 -3.17% 1.26 1.2898 1.20 483,754
Sep 14 2020 1.26 0.19 17.76% 1.12 1.29 1.0701 2,272,620
Sep 11 2020 1.07 -0.02 -1.83% 1.15 1.15 1.05 556,130
Sep 10 2020 1.09 -0.06 -5.22% 1.16 1.17 1.09 389,632
Sep 09 2020 1.15 0.04 3.6% 1.12 1.17 1.1146 398,489
Sep 08 2020 1.11 -0.04 -3.48% 1.11 1.20 1.10 400,653
Sep 04 2020 1.15 0.00 0.0% 1.17 1.20 1.10 486,117
Sep 03 2020 1.15 -0.08 -6.5% 1.24 1.28 1.13 1,004,357
Sep 02 2020 1.23 -0.01 -0.81% 1.22 1.25 1.21 367,532
Sep 01 2020 1.24 -0.01 -0.8% 1.25 1.25 1.229 379,556
Aug 31 2020 1.25 0.02 1.63% 1.21 1.27 1.21 529,918
Aug 28 2020 1.23 0.04 3.36% 1.19 1.23 1.18 469,069
Aug 27 2020 1.19 -0.04 -3.25% 1.24 1.25 1.19 570,460
Aug 26 2020 1.23 -0.02 -1.6% 1.22 1.31 1.22 689,493
Aug 25 2020 1.25 -0.01 -0.79% 1.28 1.3074 1.24 620,506
Aug 24 2020 1.26 -0.11 -8.03% 1.41 1.46 1.26 1,207,207
Aug 21 2020 1.37 -0.06 -4.2% 1.39 1.43 1.36 742,493
Aug 20 2020 1.43 0.01 0.7% 1.51 1.54 1.34 1,783,695
Aug 19 2020 1.42 0.18 14.52% 1.36 1.55 1.24 3,627,786
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.