Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acelrx Pharmaceutica (NQ: ACRX )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Jan 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 0.2110 0.2297 0.2083 0.2090 597,509 -0.00(-1.42%)
Sep 29, 2022 0.2210 0.2300 0.2100 0.2120 3,882,970 -0.01(-2.35%)
Sep 28, 2022 0.2100 0.2232 0.2099 0.2171 327,589 +0.00(+1.26%)
Sep 27, 2022 0.2100 0.2250 0.2076 0.2144 700,918 +0.01(+3.47%)
Sep 26, 2022 0.2290 0.2300 0.2000 0.2072 1,204,005 -0.03(-13.67%)
Sep 23, 2022 0.2300 0.2400 0.2200 0.2400 920,447 +0.01(+5.08%)
Sep 22, 2022 0.2373 0.2376 0.2173 0.2284 969,995 -0.00(-1.81%)
Sep 21, 2022 0.2500 0.2543 0.2315 0.2326 1,535,503 -0.02(-8.53%)
Sep 20, 2022 0.2600 0.2681 0.2537 0.2543 1,045,641 -0.00(-1.09%)
Sep 19, 2022 0.2790 0.2790 0.2518 0.2571 680,473 -0.02(-8.18%)
Sep 16, 2022 0.2790 0.2800 0.2610 0.2800 891,020 +0.01(+3.32%)
Sep 15, 2022 0.2800 0.2800 0.2700 0.2710 977,381 +0.01(+4.23%)
Sep 14, 2022 0.2667 0.2799 0.2595 0.2600 1,326,108 +0.00(+0.00%)
Sep 13, 2022 0.2689 0.2689 0.2556 0.2600 2,155,363 +0.01(+3.42%)
Sep 12, 2022 0.2700 0.2748 0.2506 0.2514 2,565,727 -0.03(-9.89%)
Sep 09, 2022 0.2796 0.2880 0.2710 0.2790 1,524,797 -0.01(-2.11%)
Sep 08, 2022 0.2916 0.3044 0.2805 0.2850 12,671,925 -0.00(-1.42%)
Sep 07, 2022 0.2701 0.2900 0.2700 0.2891 356,587 +0.02(+5.74%)
Sep 06, 2022 0.2885 0.3000 0.2700 0.2734 700,063 -0.02(-7.32%)
Sep 02, 2022 0.2861 0.2980 0.2831 0.2950 196,060 +0.00(+0.00%)
Sep 01, 2022 0.3000 0.3000 0.2810 0.2950 246,580 +0.00(+0.00%)
Aug 31, 2022 0.2800 0.3000 0.2711 0.2950 793,318 +0.01(+2.79%)
Aug 30, 2022 0.3045 0.3090 0.2807 0.2870 678,382 -0.02(-6.61%)
Aug 29, 2022 0.2800 0.3099 0.2712 0.3073 705,042 +0.01(+4.35%)
Aug 26, 2022 0.3100 0.3150 0.2825 0.2945 1,108,837 -0.02(-5.24%)
Aug 25, 2022 0.3060 0.3200 0.3000 0.3108 651,984 +0.00(+0.36%)
Aug 24, 2022 0.3100 0.3301 0.3000 0.3097 1,288,549 -0.01(-4.35%)
Aug 23, 2022 0.3500 0.3570 0.3151 0.3238 2,210,631 -0.03(-7.99%)
Aug 22, 2022 0.3200 0.3585 0.3100 0.3519 4,084,907 +0.03(+10.31%)
Aug 19, 2022 0.3100 0.3281 0.3011 0.3190 1,512,477 -0.01(-1.85%)
Aug 18, 2022 0.3057 0.3300 0.2901 0.3250 2,629,873 +0.02(+6.38%)
Aug 17, 2022 0.3100 0.3169 0.2900 0.3055 2,004,768 -0.01(-4.53%)
Aug 16, 2022 0.2899 0.3230 0.2810 0.3200 4,030,212 +0.01(+4.75%)
Aug 15, 2022 0.2700 0.3088 0.2631 0.3055 3,882,752 +0.04(+13.15%)
Aug 12, 2022 0.2550 0.2848 0.2550 0.2700 5,687,357 -0.04(-13.63%)
Aug 11, 2022 0.3610 0.3800 0.2813 0.3126 48,349,760 +0.08(+33.02%)
Aug 10, 2022 0.2400 0.2450 0.2276 0.2350 637,227 +0.00(+2.17%)
Aug 09, 2022 0.2200 0.2397 0.2221 0.2300 386,285 -0.01(-3.93%)
Aug 08, 2022 0.2224 0.2400 0.2203 0.2394 1,003,033 +0.01(+4.40%)
Aug 05, 2022 0.2300 0.2323 0.2200 0.2293 713,903 -0.00(-0.30%)
Aug 04, 2022 0.2200 0.2350 0.2150 0.2300 1,040,468 +0.01(+3.51%)
Aug 03, 2022 0.2114 0.2300 0.2018 0.2222 799,922 +0.01(+2.44%)
Aug 02, 2022 0.1959 0.2221 0.1940 0.2169 1,427,242 +0.02(+8.72%)
Aug 01, 2022 0.2060 0.2121 0.1928 0.1995 1,203,454 -0.01(-3.16%)
Jul 29, 2022 0.2022 0.2120 0.1985 0.2060 1,094,204 +0.01(+3.00%)
Jul 28, 2022 0.2104 0.2104 0.1950 0.2000 1,294,461 +0.00(+0.00%)
Jul 27, 2022 0.2092 0.2098 0.1900 0.2000 1,415,161 -0.01(-4.72%)
Jul 26, 2022 0.2200 0.2339 0.1963 0.2099 2,054,466 -0.01(-6.17%)
Jul 25, 2022 0.2251 0.2360 0.2100 0.2237 1,085,273 -0.01(-4.56%)
Jul 22, 2022 0.2544 0.2589 0.2255 0.2344 1,044,848 -0.02(-7.86%)
Jul 21, 2022 0.2583 0.2585 0.2430 0.2544 937,974 -0.01(-3.96%)
Jul 20, 2022 0.2461 0.2662 0.2460 0.2649 1,902,115 +0.02(+9.01%)
Jul 19, 2022 0.2600 0.2600 0.2400 0.2430 899,673 +0.01(+3.89%)
Jul 18, 2022 0.2310 0.2436 0.2275 0.2339 1,154,493 +0.00(+1.30%)
Jul 15, 2022 0.2400 0.2424 0.2220 0.2309 1,132,603 -0.01(-4.74%)
Jul 14, 2022 0.2500 0.2525 0.2266 0.2424 1,963,566 -0.01(-5.50%)
Jul 13, 2022 0.2800 0.3000 0.2510 0.2565 2,806,487 -0.03(-11.12%)
Jul 12, 2022 0.2900 0.2929 0.2750 0.2886 1,798,760 -0.00(-0.45%)
Jul 11, 2022 0.3000 0.3100 0.2800 0.2899 2,885,155 -0.01(-4.79%)
Jul 08, 2022 0.3100 0.3200 0.2900 0.3045 6,766,773 -0.05(-13.71%)
Jul 07, 2022 0.3200 0.3795 0.2712 0.3529 24,683,178 +0.09(+36.20%)
Jul 06, 2022 0.2500 0.2700 0.2460 0.2591 7,167,732 +0.01(+3.60%)
Jul 05, 2022 0.2600 0.2690 0.2400 0.2501 1,710,197 -0.01(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.