AcelRX Pharmaceuticals Historical Data - ACRX

ACRX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 03 2020 1.295 -0.02 -1.65% 1.31 1.49 1.26 1,239,714
Jun 02 2020 1.3167 0.05 3.68% 1.31 1.39 1.25 1,944,137
Jun 01 2020 1.27 -0.11 -7.97% 1.38 1.44 1.26 1,685,981
May 29 2020 1.38 -0.12 -8.0% 1.49 1.57 1.36 1,628,140
May 28 2020 1.50 -0.06 -3.54% 1.56 1.63 1.49 1,097,114
May 27 2020 1.555 -0.10 -5.76% 1.69 1.75 1.46 1,484,744
May 26 2020 1.65 0.13 8.55% 1.58 1.70 1.53 1,328,597
May 25 2020 1.52 0.00 +0.00% 1.46 1.56 1.44 0
May 22 2020 1.52 0.05 3.4% 1.46 1.56 1.44 1,030,982
May 21 2020 1.47 0.03 2.08% 1.50 1.50 1.43 708,250
May 20 2020 1.44 0.04 2.86% 1.43 1.49 1.40 1,191,539
May 19 2020 1.40 -0.04 -2.78% 1.41 1.47 1.36 719,672
May 18 2020 1.44 0.04 2.86% 1.39 1.49 1.39 776,428
May 15 2020 1.40 -0.05 -3.45% 1.45 1.49 1.35 747,860
May 14 2020 1.45 -0.09 -5.84% 1.51 1.51 1.40 860,529
May 13 2020 1.54 0.01 0.65% 1.53 1.63 1.49 646,588
May 12 2020 1.53 -0.16 -9.47% 1.56 1.60 1.49 2,205,623
May 11 2020 1.69 0.14 9.03% 1.60 1.73 1.57 2,122,266
May 08 2020 1.55 0.06 4.03% 1.55 1.56 1.49 823,040
May 07 2020 1.49 0.03 2.05% 1.50 1.58 1.46 661,575
May 06 2020 1.46 0.05 3.28% 1.45 1.47 1.40 472,423
May 05 2020 1.4137 -0.10 -6.38% 1.51 1.56 1.40 843,257
May 04 2020 1.51 0.01 0.67% 1.47 1.52 1.40 726,311
May 01 2020 1.50 -0.11 -6.83% 1.53 1.66 1.40 1,160,425
Apr 30 2020 1.61 0.03 1.9% 1.73 2.10 1.54 3,789,036
Apr 29 2020 1.58 0.08 5.33% 1.53 1.59 1.49 1,037,763
Apr 28 2020 1.50 -0.02 -1.32% 1.58 1.59 1.44 872,088
Apr 27 2020 1.52 0.10 7.04% 1.45 1.58 1.43 1,181,192
Apr 24 2020 1.42 0.00 0.0% 1.46 1.47 1.39 578,958
Apr 23 2020 1.42 0.00 0.0% 1.41 1.50 1.38 796,295
Apr 22 2020 1.42 -0.01 -0.7% 1.46 1.47 1.35 501,903
Apr 21 2020 1.43 0.01 0.7% 1.49 1.50 1.36 1,355,979
Apr 20 2020 1.42 0.03 2.16% 1.40 1.50 1.34 1,187,820
Apr 17 2020 1.39 0.11 8.59% 1.35 1.43 1.2799 1,186,599
Apr 16 2020 1.28 -0.01 -0.78% 1.29 1.30 1.21 605,500
Apr 15 2020 1.29 -0.07 -5.15% 1.30 1.32 1.21 648,420
Apr 14 2020 1.36 0.06 4.62% 1.31 1.37 1.25 1,040,428
Apr 13 2020 1.30 -0.02 -1.52% 1.31 1.35 1.25 555,594
Apr 10 2020 1.32 0.00 +0.00% 1.33 1.37 1.26 0
Apr 09 2020 1.32 0.01 0.76% 1.33 1.37 1.26 578,418
Apr 08 2020 1.31 0.03 2.34% 1.31 1.40 1.28 954,101
Apr 07 2020 1.28 -0.01 -0.78% 1.30 1.40 1.22 1,356,344
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
Mar 06 2020 1.43 0.06 4.38% 1.33 1.44 1.32 1,079,025


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.