AcelRx Pharmaceuticals, Inc. (ACRX) NASDAQ

0.86

+0.06(+7.50%)

Updated at January 09, 2024 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2024	0.98	0.92	0.92	0.98	0.9	70,033
February 02, 2024	1.05	0.94	0.94	1.05	0.91	162,894
February 01, 2024	1.12	1.05	1.05	1.12	1.03	49,310
January 31, 2024	1.09	1.04	1.04	1.1	1.02	62,621
January 30, 2024	1.2	1.03	1.03	1.21	1	126,339
January 29, 2024	1.03	1.2	1.2	1.21	1	195,291
January 26, 2024	1.04	1.03	1.03	1.06	1.03	59,040
January 25, 2024	1.13	1.04	1.04	1.13	1.03	98,961
January 24, 2024	1.15	1.1	1.1	1.18	1.07	185,707
January 23, 2024	0.94	1.1	1.1	1.18	0.93	464,516
January 22, 2024	0.9	0.91	0.91	0.94	0.87	100,054
January 19, 2024	1	0.88	0.88	1	0.86	140,252
January 18, 2024	0.8	0.97	0.97	0.97	0.73	613,026
January 17, 2024	0.79	0.77	0.77	0.79	0.72	98,293
January 16, 2024	0.8	0.79	0.79	0.8	0.77	43,317
January 12, 2024	0.88	0.79	0.79	0.9	0.77	159,671
January 11, 2024	1	0.89	0.89	1	0.87	96,146
January 10, 2024	0.86	0.98	0.98	1	0.85	305,441
January 09, 2024	0.78	0.86	0.86	0.88	0.78	243,567
January 08, 2024	0.78	0.8	0.8	0.8	0.75	126,409
January 05, 2024	0.76	0.78	0.78	0.8	0.74	77,022
January 04, 2024	0.77	0.77	0.77	0.78	0.75	85,510
January 03, 2024	0.75	0.77	0.77	0.78	0.73	103,671
January 02, 2024	0.75	0.74	0.74	0.8	0.73	190,179
December 29, 2023	0.81	0.74	0.74	0.86	0.72	919,994
December 28, 2023	0.78	0.82	0.82	0.83	0.76	162,773
December 27, 2023	0.79	0.77	0.77	0.8	0.75	90,049
December 26, 2023	0.78	0.79	0.79	0.8	0.78	38,926
December 22, 2023	0.78	0.79	0.79	0.81	0.77	102,279
December 21, 2023	0.76	0.78	0.78	0.78	0.74	76,385
December 20, 2023	0.75	0.76	0.76	0.77	0.74	33,429
December 19, 2023	0.75	0.75	0.75	0.78	0.75	118,281
December 18, 2023	0.81	0.76	0.76	0.85	0.76	126,420
December 15, 2023	0.77	0.81	0.81	0.84	0.75	235,373
December 14, 2023	0.74	0.74	0.74	0.77	0.73	142,978
December 13, 2023	0.68	0.7	0.7	0.74	0.68	62,975
December 12, 2023	0.72	0.67	0.67	0.73	0.67	75,203
December 11, 2023	0.77	0.74	0.74	0.79	0.7	80,464
December 08, 2023	0.75	0.73	0.73	0.78	0.73	55,621
December 07, 2023	0.82	0.76	0.76	0.82	0.75	123,554
December 06, 2023	0.85	0.83	0.83	0.85	0.8	38,913
December 05, 2023	0.83	0.85	0.85	0.85	0.79	89,037
December 04, 2023	0.76	0.83	0.83	0.84	0.75	79,880
December 01, 2023	0.77	0.76	0.76	0.77	0.74	90,072
November 30, 2023	0.71	0.74	0.74	0.74	0.69	57,018
November 29, 2023	0.7	0.69	0.69	0.71	0.67	148,315
November 28, 2023	0.74	0.72	0.72	0.8	0.67	157,016
November 27, 2023	0.7	0.74	0.74	0.78	0.66	255,777
November 24, 2023	0.62	0.69	0.69	0.69	0.61	71,740
November 22, 2023	0.62	0.64	0.64	0.65	0.61	119,163
November 21, 2023	0.52	0.61	0.61	0.65	0.5	286,298
November 20, 2023	0.5	0.5	0.5	0.52	0.49	114,494
November 17, 2023	0.49	0.49	0.49	0.52	0.46	43,420
November 16, 2023	0.49	0.48	0.48	0.5	0.46	50,694
November 15, 2023	0.46	0.48	0.48	0.5	0.45	72,947
November 14, 2023	0.45	0.46	0.46	0.5	0.43	138,213
November 13, 2023	0.46	0.46	0.46	0.47	0.44	68,734
November 10, 2023	0.46	0.46	0.46	0.48	0.44	68,831
November 09, 2023	0.54	0.47	0.47	0.54	0.46	285,383
November 08, 2023	0.53	0.53	0.53	0.55	0.48	227,765