ACRX

AcelRX Pharmaceuticals Historical Data

Company Name Stock Ticker Symbol Market Type
AcelRX Pharmaceuticals Inc ACRX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.13 -6.47% 1.88 16:30:00
Open Price Low Price High Price Close Price Prev Close
1.97 1.85 2.09 1.88 2.01
more quote information »

ACRX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.392.441.852.20162,504-0.51-21.34%
1 Month1.972.981.762.28178,161-0.09-4.57%
3 Months5.3345.601.764.15540,873-3.45-64.75%
6 Months4.407.601.765.481,888,408-2.52-57.27%
1 Year11.6013.001.766.241,522,526-9.72-83.79%
3 Years37.2058.801.7625.861,811,134-35.32-94.95%
5 Years44.00101.001.7638.511,661,163-42.12-95.73%

ACRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2022 2.01 -0.19 -8.64% 2.16 2.20 1.95 129,366
Dec 05 2022 2.20 -0.04 -1.79% 2.25 2.29 2.16 42,812
Dec 02 2022 2.24 0.05 2.28% 2.22 2.30 2.1992 59,450
Dec 01 2022 2.19 -0.20 -8.37% 2.34 2.44 2.15 448,118
Nov 30 2022 2.39 0.00 0.0% 2.39 2.40 2.25 132,772
Nov 29 2022 2.39 0.01 0.42% 2.37 2.44 2.31 49,894
Nov 28 2022 2.38 0.03 1.28% 2.35 2.46 2.3349 65,580
Nov 25 2022 2.35 0.07 3.07% 2.28 2.39 2.21 34,985
Nov 23 2022 2.28 0.07 3.17% 2.22 2.33 2.16 73,551
Nov 22 2022 2.21 -0.05 -2.21% 2.27 2.39 2.14 188,274
Nov 21 2022 2.26 -0.13 -5.44% 2.33 2.51 2.18 328,583
Nov 18 2022 2.39 -0.06 -2.45% 2.41 2.48 2.25 433,631
Nov 17 2022 2.45 0.03 1.24% 2.38 2.49 2.25 173,376
Nov 16 2022 2.42 -0.10 -3.97% 2.58 2.60 2.32 137,343
Nov 15 2022 2.52 0.09 3.7% 2.31 2.98 2.2644 345,930
Nov 14 2022 2.43 0.37 17.96% 2.17 2.43 2.06 273,695
Nov 11 2022 2.06 0.01 0.49% 2.07 2.21 1.97 186,457
Nov 10 2022 2.05 0.27 15.17% 1.79 2.05 1.784 110,296
Nov 09 2022 1.78 -0.19 -9.64% 1.97 2.03 1.76 170,946
Nov 08 2022 1.97 -0.17 -7.73% 2.16 2.20 1.94 129,610
Nov 07 2022 2.135 0.19 10.05% 1.97 2.34 1.91 186,667
See More Historical Prices ยป