AcelRx Pharmaceuticals Inc (ACRX) Historical Stock Data
1.13 ↑0.00 (0.00%)
As of January 9, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACRX is up 0.47% a day on average. There have been 14 days where AcelRx Pharmaceuticals Inc closed green and 16 days where ACRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1.15 | 1.13 | ↓$0.02 (-2.17%) | 1.08 | 1.18 | 43.89K |
| 2024-03-01 | 1.45 | 1.31 | ↓$0.14 (-9.66%) | 1.31 | 1.45 | 56.36K |
| 2024-02-27 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.35 | 1.44 | 100.13K |
| 2024-02-23 | 1.30 | 1.47 | ↑$0.17 (13.08%) | 1.27 | 1.50 | 366.12K |
| 2024-02-16 | 1.08 | 1.25 | ↑$0.17 (15.74%) | 1.03 | 1.61 | 845.61K |
| 2024-02-15 | 1.00 | 1.03 | ↑$0.03 (3.09%) | 0.99 | 1.10 | 178.73K |
| 2024-02-12 | 0.88 | 1.10 | ↑$0.22 (25.00%) | 0.88 | 1.16 | 503.18K |
| 2024-02-08 | 0.85 | 0.87 | ↑$0.02 (2.24%) | 0.84 | 0.93 | 69.64K |
| 2024-02-07 | 0.89 | 0.87 | ↓$0.02 (-2.16%) | 0.86 | 0.95 | 50.16K |
| 2024-02-02 | 1.05 | 0.94 | ↓$0.11 (-10.47%) | 0.91 | 1.05 | 151.42K |
| 2024-01-31 | 1.09 | 1.04 | ↓$0.05 (-4.59%) | 1.02 | 1.10 | 61.91K |
| 2024-01-30 | 1.20 | 1.03 | ↓$0.17 (-14.17%) | 1.00 | 1.21 | 125.78K |
| 2024-01-29 | 1.03 | 1.19 | ↑$0.16 (15.53%) | 1.00 | 1.21 | 193.86K |
| 2024-01-26 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.06 | 58.27K |
| 2024-01-24 | 1.15 | 1.10 | ↓$0.05 (-4.35%) | 1.07 | 1.18 | 184.80K |
| 2024-01-23 | 0.94 | 1.10 | ↑$0.17 (17.65%) | 0.93 | 1.18 | 458.37K |
| 2024-01-22 | 0.90 | 0.91 | ↑$0.01 (1.33%) | 0.87 | 0.94 | 99.99K |
| 2024-01-19 | 1.00 | 0.88 | ↓$0.12 (-11.74%) | 0.86 | 1.00 | 140.02K |
| 2024-01-17 | 0.79 | 0.74 | ↓$0.05 (-6.06%) | 0.72 | 0.79 | 97.92K |
| 2024-01-12 | 0.88 | 0.79 | ↓$0.09 (-10.41%) | 0.77 | 0.90 | 159.22K |
| 2024-01-11 | 1.00 | 0.89 | ↓$0.11 (-10.55%) | 0.87 | 1.00 | 95.86K |
| 2024-01-09 | 0.78 | 0.86 | ↑$0.08 (10.10%) | 0.78 | 0.88 | 241K |
| 2024-01-08 | 0.78 | 0.80 | ↑$0.03 (3.23%) | 0.75 | 0.80 | 126.39K |
| 2024-01-05 | 0.76 | 0.78 | ↑$0.01 (1.44%) | 0.74 | 0.80 | 76.73K |
| 2024-01-04 | 0.77 | 0.77 | ↓$0.00 (-0.23%) | 0.75 | 0.78 | 83.66K |
| 2024-01-03 | 0.75 | 0.77 | ↑$0.01 (1.93%) | 0.73 | 0.78 | 103.14K |
| 2024-01-02 | 0.75 | 0.74 | ↓$0.01 (-1.27%) | 0.73 | 0.80 | 186.52K |
| 2023-12-29 | 0.81 | 0.74 | ↓$0.08 (-9.26%) | 0.72 | 0.86 | 0.92M |
| 2023-12-28 | 0.78 | 0.82 | ↑$0.04 (4.52%) | 0.76 | 0.83 | 161.58K |
| 2023-12-27 | 0.79 | 0.77 | ↓$0.02 (-2.84%) | 0.75 | 0.80 | 89.86K |
Create an account or log in to view more rows.
$ACRX Was last two days consolidation??
$ACRX I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$ACRX very nice
$ACRX HODLing
and buying more when I can.
$ACRX low volume
expect flat or negative close
$ACRX oversold
$ACRX love this stock!!!!
$ACRX do what the markets tells you to do not the other way around
$ACRX rubbish
$ACRX lets see if it can hold the line