ACRX - AcelRx Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 29, 20194.00004.00003.84003.92003.92002,349,500
Apr 26, 20193.87004.00003.81003.93003.93002,996,900
Apr 25, 20193.70003.87003.52003.85003.85003,559,800
Apr 24, 20193.63003.75003.47003.70003.70003,076,600
Apr 23, 20193.43003.57003.35003.51003.51002,034,700
Apr 22, 20193.38003.47003.31003.40003.40001,001,500
Apr 18, 20193.35003.39003.31003.38003.3800772,600
Apr 17, 20193.38003.40003.29003.36003.3600969,000
Apr 16, 20193.45003.49003.34003.37003.3700853,000
Apr 15, 20193.39003.44003.29003.42003.4200864,400
Apr 12, 20193.40003.45003.33003.39003.3900811,500
Apr 11, 20193.35003.39003.27003.38003.3800903,200
Apr 10, 20193.35003.40003.25003.33003.3300939,300
Apr 09, 20193.41003.43003.35003.39003.39001,384,900
Apr 08, 20193.47003.49003.39003.42003.4200806,300
Apr 05, 20193.39003.49003.37003.45003.4500938,100
Apr 04, 20193.41003.43003.33003.42003.42001,070,500
Apr 03, 20193.43003.46003.33003.44003.44001,566,400
Apr 02, 20193.53003.58003.44003.46003.46001,549,000
Apr 01, 20193.51003.58003.41003.52003.52001,672,100
Mar 29, 20193.28003.54003.22003.48003.48002,583,700
Mar 28, 20193.25003.35003.20003.28003.28001,157,000
Mar 27, 20193.17003.25003.05003.24003.24002,141,000
Mar 26, 20193.25003.28003.16003.18003.18001,247,700
Mar 25, 20193.21003.30003.07003.22003.22001,698,500
Mar 22, 20193.22003.29003.12003.16003.16001,738,500
Mar 21, 20193.29003.48003.12003.25003.25002,433,200
Mar 20, 20193.42003.56003.30003.35003.35002,538,600
Mar 19, 20193.17003.47003.15003.41003.41003,011,500
Mar 18, 20193.10003.20003.08003.17003.17001,690,300
Mar 15, 20193.02003.18003.01003.10003.10002,054,700
Mar 14, 20193.01003.15002.96003.03003.03001,708,500
Mar 13, 20193.10003.13002.98003.00003.00002,347,300
Mar 12, 20193.06003.10002.89003.09003.09003,819,700
Mar 11, 20193.18003.20003.03003.07003.07002,977,300
Mar 08, 20193.55003.57003.25003.27003.27004,392,200
Mar 07, 20193.59003.80003.36003.76003.76004,722,800
Mar 06, 20193.78003.81003.41003.61003.61003,701,200
Mar 05, 20193.89004.09003.12003.73003.73008,363,600
Mar 04, 20193.75003.95003.71003.83003.83004,511,200
Mar 01, 20193.40003.75003.36003.66003.66003,947,200
Feb 28, 20193.39003.42003.27003.36003.36001,538,300
Feb 27, 20193.18003.41003.16003.38003.38002,273,200
Feb 26, 20193.11003.19003.04003.16003.16001,612,300
Feb 25, 20193.19003.22003.03003.14003.14002,036,700
Feb 22, 20193.24003.28002.92003.20003.20003,864,200
Feb 21, 20193.45003.55003.17003.26003.26003,952,300
Feb 20, 20193.22003.45003.22003.41003.41004,948,600
Feb 19, 20193.03003.29003.03003.17003.17004,959,200
Feb 15, 20192.79002.99002.72002.90002.90007,487,600
Feb 14, 20192.57002.64002.53002.63002.6300885,900
Feb 13, 20192.58002.61002.51002.56002.5600800,900
Feb 12, 20192.52002.60002.50002.57002.57001,186,700
Feb 11, 20192.52002.56002.47002.51002.5100742,900
Feb 08, 20192.41002.52002.38002.51002.5100877,000
Feb 07, 20192.55002.55002.40002.42002.42001,242,100
Feb 06, 20192.68002.70002.54002.56002.56001,348,400
Feb 05, 20192.54002.70002.51002.66002.66001,827,500
Feb 04, 20192.50002.57002.46002.55002.55001,349,700
Feb 01, 20192.44002.51002.38002.48002.48001,310,900
Jan 31, 20192.44002.54002.43002.46002.46001,205,400
Jan 30, 20192.40002.48002.36002.46002.46001,274,200
Jan 29, 20192.43002.48002.33002.41002.41001,144,000
Jan 28, 20192.50002.59002.42002.42002.42001,521,500
Jan 25, 20192.52002.53002.44002.51002.51001,112,500
Jan 24, 20192.50002.53002.38002.52002.5200980,800
Jan 23, 20192.54002.61002.44002.48002.48002,031,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...