ACRX - AcelRx Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.66002.68002.52002.52002.5200523,200
Sep 18, 20192.60002.72002.55002.65002.6500737,000
Sep 17, 20192.73002.80002.61002.61002.6100637,700
Sep 16, 20192.49002.76002.46002.72002.72001,868,800
Sep 13, 20192.43002.57002.36002.55002.5500941,100
Sep 12, 20192.50002.51002.40002.44002.4400491,300
Sep 11, 20192.42002.50002.41002.48002.4800730,500
Sep 10, 20192.35002.45002.34002.40002.4000908,300
Sep 09, 20192.35002.44002.33002.36002.3600638,700
Sep 06, 20192.39002.39002.33002.35002.3500391,900
Sep 05, 20192.33002.39002.31002.39002.3900637,700
Sep 04, 20192.31002.35002.26002.32002.3200343,400
Sep 03, 20192.30002.34002.25002.30002.3000533,200
Aug 30, 20192.41002.51002.30002.33002.3300954,700
Aug 29, 20192.19002.47002.18002.35002.35001,467,700
Aug 28, 20192.10002.19002.07002.17002.1700539,500
Aug 27, 20192.22002.23002.06002.10002.1000940,900
Aug 26, 20192.23002.23002.10002.17002.1700854,600
Aug 23, 20192.22002.27002.16002.20002.2000834,100
Aug 22, 20192.29002.29002.23002.25002.2500667,300
Aug 21, 20192.30002.30002.23002.28002.2800640,600
Aug 20, 20192.35002.36002.29002.30002.3000351,700
Aug 19, 20192.27002.35002.26002.33002.3300860,300
Aug 16, 20192.22002.27002.19002.27002.2700593,900
Aug 15, 20192.27002.30002.20002.21002.2100877,100
Aug 14, 20192.26002.28002.19002.26002.2600788,900
Aug 13, 20192.19002.31002.19002.27002.2700941,900
Aug 12, 20192.24002.29002.18002.22002.2200980,700
Aug 09, 20192.29002.30002.22002.24002.24001,151,100
Aug 08, 20192.36002.39002.22002.29002.29001,176,000
Aug 07, 20192.31002.38002.23002.34002.3400780,200
Aug 06, 20192.29002.47002.21002.28002.28002,020,500
Aug 05, 20192.34002.47002.32002.41002.41001,294,600
Aug 02, 20192.54002.58002.29002.42002.42001,397,800
Aug 01, 20192.59002.62002.51002.55002.55001,064,500
Jul 31, 20192.72002.74002.58002.61002.61001,127,500
Jul 30, 20192.55002.72002.47002.69002.6900853,600
Jul 29, 20192.46002.65002.45002.60002.60001,106,000
Jul 26, 20192.72002.80002.40002.44002.44001,886,700
Jul 25, 20192.75002.79002.69002.72002.7200640,800
Jul 24, 20192.69002.80002.66002.76002.7600672,800
Jul 23, 20192.69002.76002.64002.71002.7100739,400
Jul 22, 20192.71002.75002.63002.69002.69001,028,600
Jul 19, 20192.77002.80002.71002.72002.7200945,500
Jul 18, 20192.78002.81002.72002.81002.8100986,500
Jul 17, 20192.77002.86002.75002.83002.8300863,000
Jul 16, 20192.82002.90002.72002.79002.79001,380,400
Jul 15, 20192.77002.86002.70002.84002.8400868,000
Jul 12, 20192.77002.80002.66002.77002.77001,507,500
Jul 11, 20192.90002.93002.74002.78002.78001,423,600
Jul 10, 20192.86003.02002.65002.87002.87002,421,000
Jul 09, 20192.46002.74002.45002.71002.71001,781,500
Jul 08, 20192.44002.46002.32002.45002.4500981,400
Jul 05, 20192.35002.46002.33002.45002.4500806,000
Jul 03, 20192.44002.48002.37002.42002.4200913,100
Jul 02, 20192.56002.58002.36002.42002.42001,227,700
Jul 01, 20192.65002.65002.41002.58002.58001,809,800
Jun 28, 20192.13002.59002.13002.53002.530012,138,200
Jun 27, 20192.20002.20002.08002.10002.1000949,300
Jun 26, 20192.20002.22002.02002.18002.18001,517,900
Jun 25, 20192.32002.33002.18002.19002.19001,162,600
Jun 24, 20192.35002.35002.27002.31002.31001,113,100
Jun 21, 20192.40002.40002.25002.35002.35001,653,900
Jun 20, 20192.42002.44002.33002.36002.3600791,600
Jun 19, 20192.41002.43002.37002.41002.4100659,600
Jun 18, 20192.35002.43002.31002.42002.4200983,000
Jun 17, 20192.35002.39002.31002.34002.3400726,400
Jun 14, 20192.43002.45002.33002.36002.3600747,500
Jun 13, 20192.39002.45002.33002.43002.4300669,300
Jun 12, 20192.35002.39002.33002.36002.3600630,600
Jun 11, 20192.40002.44002.35002.37002.3700759,600
Jun 10, 20192.33002.38002.31002.37002.3700841,200
Jun 07, 20192.48002.50002.31002.32002.32001,325,900
Jun 06, 20192.34002.50002.31002.48002.48001,502,600
Jun 05, 20192.42002.49002.24002.31002.31001,482,700
Jun 04, 20192.45002.53002.31002.43002.43001,848,500
Jun 03, 20192.59002.64002.44002.45002.45001,288,900
May 31, 20192.62002.64002.56002.59002.5900620,200
May 30, 20192.81002.84002.63002.66002.66001,011,700
May 29, 20192.59002.85002.55002.83002.83001,152,600
May 28, 20192.75002.77002.59002.62002.62001,410,600
May 24, 20192.81002.86002.71002.74002.7400899,700
May 23, 20192.86002.89002.76002.80002.8000881,300
May 22, 20192.95002.96002.85002.90002.90001,023,600
May 21, 20192.86003.01002.86002.96002.96001,115,900
May 20, 20192.87002.89002.78002.86002.8600920,700
May 17, 20192.79002.93002.76002.90002.90001,512,600
May 16, 20193.06003.08002.78002.79002.79003,996,900
May 15, 20193.15003.17002.90003.09003.09002,656,800
May 14, 20193.22003.24003.11003.15003.15001,102,800
May 13, 20193.26003.28003.10003.20003.20001,848,000
May 10, 20193.16003.37003.16003.31003.31001,578,300
May 09, 20193.23003.28003.02003.18003.18003,498,900
May 08, 20193.54003.64003.47003.51003.51001,760,900
May 07, 20193.60003.66003.53003.56003.56001,105,600
May 06, 20193.50003.69003.48003.62003.62001,404,100
May 03, 20193.56003.70003.45003.66003.66001,611,700
May 02, 20193.71003.71003.54003.56003.56001,941,000
May 01, 20193.88003.90003.67003.71003.71001,850,200
Apr 30, 20193.91004.00003.81003.87003.87002,379,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...