AcelRx Pharmaceuticals Inc. Common Stockのデータ

AcelRx Pharmaceuticals Inc. Common Stockの基本情報

名前 AcelRx Pharmaceuticals Inc. Common Stock
ティッカー ACRX
国 United States
上場年 2011.0
セクター Health Care

AcelRx Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.52 2.1 2.49 2.3 10761200.0 2.3
2021-02-12 2.6 2.47 2.59 2.51 2620200.0 2.51
2021-02-11 2.66 2.46 2.63 2.63 4331300.0 2.63
2021-02-10 2.89 2.48 2.89 2.64 5848500.0 2.64
2021-02-09 2.94 2.67 2.68 2.77 8139900.0 2.77
2021-02-08 2.79 2.32 2.35 2.59 9604700.0 2.59
2021-02-05 2.42 2.23 2.41 2.32 4597100.0 2.32
2021-02-04 2.4 2.29 2.37 2.32 3202200.0 2.32
2021-02-03 2.4 2.19 2.2 2.32 5687100.0 2.32
2021-02-02 2.29 2.08 2.17 2.17 4891300.0 2.17
2021-02-01 2.25 2.03 2.24 2.13 6350500.0 2.13
2021-01-29 2.29 2.12 2.28 2.2 4941200.0 2.2
2021-01-28 2.49 2.2 2.3 2.25 6476000.0 2.25
2021-01-27 2.59 2.13 2.23 2.28 12184400.0 2.28
2021-01-26 2.74 2.29 2.51 2.4 16669500.0 2.4
2021-01-25 2.5 1.92 1.95 2.41 29080000.0 2.41
2021-01-22 1.92 1.81 1.9 1.91 6367100.0 1.91
2021-01-21 2.02 1.9 2.0 1.91 8635200.0 1.91
2021-01-20 2.05 1.92 1.96 1.95 23704700.0 1.95
2021-01-19 2.94 2.07 2.24 2.35 24078800.0 2.35
2021-01-15 2.3 1.91 1.95 2.08 15440100.0 2.08
2021-01-14 1.97 1.83 1.95 1.86 7477500.0 1.86
2021-01-13 2.12 1.81 2.04 1.99 17120700.0 1.99
2021-01-12 2.21 1.35 1.35 2.18 38010800.0 2.18
2021-01-11 1.37 1.33 1.35 1.36 755000.0 1.36
2021-01-08 1.4 1.3 1.4 1.35 1186300.0 1.35
2021-01-07 1.43 1.33 1.37 1.37 884300.0 1.37
2021-01-06 1.45 1.32 1.35 1.34 2035400.0 1.34
2021-01-05 1.45 1.23 1.26 1.37 3264300.0 1.37
2021-01-04 1.27 1.21 1.27 1.25 905500.0 1.25
2020-12-31 1.25 1.21 1.23 1.24 1346500.0 1.24
2020-12-30 1.25 1.16 1.17 1.25 1468800.0 1.25
2020-12-29 1.23 1.16 1.23 1.18 3434200.0 1.18
2020-12-28 1.32 1.21 1.29 1.21 2085000.0 1.21
2020-12-24 1.36 1.26 1.35 1.27 1075800.0 1.27
2020-12-23 1.41 1.23 1.24 1.31 2802200.0 1.31
2020-12-22 1.27 1.22 1.26 1.23 1638100.0 1.23
2020-12-21 1.27 1.21 1.26 1.25 1905400.0 1.25
2020-12-18 1.3 1.25 1.29 1.26 2489500.0 1.26
2020-12-17 1.31 1.25 1.29 1.27 1681900.0 1.27
2020-12-16 1.32 1.28 1.31 1.28 1257500.0 1.28
2020-12-15 1.33 1.25 1.28 1.29 1747400.0 1.29
2020-12-14 1.43 1.33 1.39 1.33 1135600.0 1.33
2020-12-11 1.44 1.37 1.44 1.41 749200.0 1.41
2020-12-10 1.46 1.27 1.32 1.42 2258100.0 1.42
2020-12-09 1.46 1.36 1.42 1.39 1501600.0 1.39
2020-12-08 1.47 1.4 1.47 1.45 1491300.0 1.45
2020-12-07 1.55 1.46 1.51 1.46 823700.0 1.46
2020-12-04 1.55 1.42 1.45 1.52 1182500.0 1.52
2020-12-03 1.47 1.42 1.46 1.43 849000.0 1.43
2020-12-02 1.5 1.4 1.48 1.47 678500.0 1.47
2020-12-01 1.54 1.46 1.54 1.46 844300.0 1.46
2020-11-30 1.54 1.46 1.52 1.5 726200.0 1.5
2020-11-27 1.57 1.5 1.57 1.52 587700.0 1.52
2020-11-25 1.57 1.41 1.45 1.54 1506200.0 1.54
2020-11-24 1.49 1.42 1.45 1.42 886900.0 1.42
2020-11-23 1.54 1.44 1.51 1.46 1523800.0 1.46
2020-11-20 1.53 1.48 1.5 1.52 730100.0 1.52
2020-11-19 1.57 1.5 1.53 1.53 564000.0 1.53
2020-11-18 1.63 1.48 1.49 1.55 1254000.0 1.55
2020-11-17 1.53 1.43 1.49 1.48 1071100.0 1.48
2020-11-16 1.59 1.5 1.59 1.51 668000.0 1.51
2020-11-13 1.58 1.48 1.54 1.55 735600.0 1.55
2020-11-12 1.6 1.44 1.46 1.54 1455400.0 1.54
2020-11-11 1.5 1.41 1.43 1.45 748600.0 1.45
2020-11-10 1.49 1.36 1.43 1.44 1171200.0 1.44
2020-11-09 1.54 1.38 1.46 1.42 1804000.0 1.42
2020-11-06 1.67 1.45 1.6 1.45 3806500.0 1.45
2020-11-05 1.96 1.82 1.85 1.87 1399400.0 1.87
2020-11-04 1.89 1.79 1.81 1.83 742900.0 1.83
2020-11-03 1.93 1.78 1.88 1.82 1048100.0 1.82
2020-11-02 1.85 1.71 1.75 1.83 1130300.0 1.83
2020-10-30 1.79 1.69 1.79 1.71 818600.0 1.71
2020-10-29 1.85 1.71 1.75 1.8 878500.0 1.8
2020-10-28 1.81 1.65 1.69 1.78 1132400.0 1.78
2020-10-27 1.88 1.67 1.71 1.75 1425700.0 1.75
2020-10-26 1.77 1.64 1.7 1.71 1236800.0 1.71
2020-10-23 1.85 1.73 1.85 1.76 1258300.0 1.76
2020-10-22 1.9 1.68 1.71 1.85 1546400.0 1.85
2020-10-21 1.75 1.63 1.72 1.69 951100.0 1.69
2020-10-20 1.83 1.71 1.78 1.73 979500.0 1.73
2020-10-19 1.92 1.73 1.91 1.77 1763400.0 1.77
2020-10-16 1.96 1.66 1.66 1.89 2115400.0 1.89
2020-10-15 1.82 1.64 1.76 1.68 1861100.0 1.68
2020-10-14 1.99 1.82 1.99 1.85 1979100.0 1.85
2020-10-13 2.06 1.88 2.02 1.97 2208600.0 1.97
2020-10-12 2.1 1.87 2.0 1.98 4952100.0 1.98
2020-10-09 1.98 1.63 1.7 1.88 4910400.0 1.88
2020-10-08 1.68 1.43 1.44 1.59 2605300.0 1.59
2020-10-07 1.47 1.35 1.37 1.44 1436100.0 1.44
2020-10-06 1.43 1.33 1.35 1.33 1187400.0 1.33
2020-10-05 1.41 1.32 1.37 1.34 1254400.0 1.34
2020-10-02 1.47 1.25 1.32 1.35 1686400.0 1.35
2020-10-01 1.44 1.34 1.44 1.35 1128100.0 1.35
2020-09-30 1.47 1.39 1.45 1.42 1106500.0 1.42
2020-09-29 1.57 1.42 1.54 1.43 1013000.0 1.43
2020-09-28 1.69 1.47 1.49 1.53 1833700.0 1.53
2020-09-25 1.56 1.43 1.43 1.49 1304000.0 1.49
2020-09-24 1.56 1.4 1.46 1.49 1342200.0 1.49
2020-09-23 1.83 1.51 1.77 1.53 2701500.0 1.53
2020-09-22 2.05 1.74 1.98 1.77 5747600.0 1.77
2020-09-21 2.13 1.55 1.63 1.81 15792100.0 1.81
2020-09-18 1.65 1.4 1.44 1.57 3073300.0 1.57
2020-09-17 1.5 1.27 1.31 1.37 1700700.0 1.37
2020-09-16 1.31 1.22 1.25 1.28 717000.0 1.28
2020-09-15 1.29 1.2 1.26 1.22 484800.0 1.22
2020-09-14 1.29 1.11 1.12 1.26 2279200.0 1.26
2020-09-11 1.15 1.05 1.15 1.07 556100.0 1.07
2020-09-10 1.17 1.09 1.16 1.09 396000.0 1.09
2020-09-09 1.17 1.11 1.12 1.15 398500.0 1.15
2020-09-08 1.14 1.1 1.11 1.11 401200.0 1.11
2020-09-04 1.2 1.1 1.17 1.15 489100.0 1.15
2020-09-03 1.25 1.13 1.24 1.15 1004600.0 1.15
2020-09-02 1.25 1.21 1.22 1.23 367600.0 1.23
2020-09-01 1.25 1.23 1.25 1.24 380000.0 1.24
2020-08-31 1.27 1.21 1.21 1.25 533400.0 1.25
2020-08-28 1.23 1.18 1.19 1.23 479200.0 1.23
2020-08-27 1.25 1.19 1.24 1.19 575000.0 1.19
2020-08-26 1.31 1.22 1.22 1.23 692300.0 1.23
2020-08-25 1.31 1.24 1.28 1.25 622500.0 1.25
2020-08-24 1.41 1.26 1.41 1.27 1220400.0 1.27
2020-08-21 1.43 1.36 1.39 1.37 750100.0 1.37
2020-08-20 1.52 1.34 1.51 1.43 1792500.0 1.43
2020-08-19 1.55 1.26 1.36 1.42 3675200.0 1.42
2020-08-18 1.28 1.22 1.27 1.24 396200.0 1.24
2020-08-17 1.32 1.25 1.31 1.28 775700.0 1.28
2020-08-14 1.33 1.21 1.21 1.31 1286900.0 1.31
2020-08-13 1.28 1.2 1.21 1.24 717300.0 1.24
2020-08-12 1.28 1.19 1.23 1.22 1273400.0 1.22
2020-08-11 1.35 1.21 1.32 1.22 1596200.0 1.22
2020-08-10 1.45 1.34 1.37 1.38 2890800.0 1.38
2020-08-07 1.32 1.18 1.2 1.32 1727500.0 1.32
2020-08-06 1.27 1.13 1.16 1.17 1852500.0 1.17
2020-08-05 1.16 1.11 1.14 1.14 710700.0 1.14
2020-08-04 1.16 1.11 1.15 1.13 815000.0 1.13
2020-08-03 1.15 1.1 1.14 1.12 1153900.0 1.12
2020-07-31 1.12 1.08 1.1 1.09 690200.0 1.09
2020-07-30 1.17 1.1 1.15 1.13 999900.0 1.13
2020-07-29 1.23 1.13 1.22 1.18 730800.0 1.18
2020-07-28 1.23 1.18 1.2 1.22 443100.0 1.22
2020-07-27 1.28 1.18 1.24 1.25 1619800.0 1.25
2020-07-24 1.19 1.07 1.13 1.18 1440200.0 1.18
2020-07-23 1.18 1.08 1.1 1.12 2881300.0 1.12
2020-07-22 1.07 1.03 1.06 1.06 1065800.0 1.06
2020-07-21 1.09 1.05 1.09 1.06 1252300.0 1.06
2020-07-20 1.18 1.06 1.17 1.08 2676600.0 1.08
2020-07-17 1.31 1.11 1.27 1.26 4037200.0 1.26
2020-07-16 1.1 1.05 1.09 1.07 1121400.0 1.07
2020-07-15 1.1 1.04 1.05 1.08 600100.0 1.08
2020-07-14 1.07 1.01 1.02 1.05 651700.0 1.05
2020-07-13 1.07 1.01 1.05 1.01 662900.0 1.01
2020-07-10 1.09 1.02 1.05 1.06 730000.0 1.06
2020-07-09 1.1 1.03 1.09 1.05 784800.0 1.05
2020-07-08 1.18 1.05 1.18 1.1 815600.0 1.1
2020-07-07 1.19 1.01 1.06 1.13 1354900.0 1.13
2020-07-06 1.2 1.03 1.15 1.06 1589700.0 1.06
2020-07-02 1.22 1.13 1.18 1.14 874200.0 1.14
2020-07-01 1.26 1.16 1.18 1.18 777700.0 1.18
2020-06-30 1.22 1.16 1.2 1.21 725900.0 1.21
2020-06-29 1.3 1.18 1.25 1.21 1145100.0 1.21
2020-06-26 1.35 1.22 1.31 1.22 1600500.0 1.22
2020-06-25 1.37 1.27 1.29 1.33 592200.0 1.33
2020-06-24 1.39 1.26 1.36 1.31 922100.0 1.31
2020-06-23 1.42 1.35 1.39 1.36 597100.0 1.36
2020-06-22 1.42 1.31 1.36 1.39 645000.0 1.39
2020-06-19 1.42 1.36 1.36 1.36 902900.0 1.36
2020-06-18 1.43 1.33 1.41 1.38 712600.0 1.38
2020-06-17 1.48 1.36 1.44 1.41 1544700.0 1.41
2020-06-16 1.45 1.39 1.45 1.43 1035400.0 1.43
2020-06-15 1.35 1.16 1.22 1.33 939800.0 1.33
2020-06-12 1.38 1.24 1.34 1.3 969700.0 1.3
2020-06-11 1.37 1.25 1.37 1.27 962600.0 1.27
2020-06-10 1.52 1.36 1.46 1.38 976300.0 1.38
2020-06-09 1.58 1.42 1.49 1.47 1654400.0 1.47
2020-06-08 1.58 1.42 1.42 1.56 1760500.0 1.56
2020-06-05 1.47 1.32 1.35 1.45 2001000.0 1.45
2020-06-04 1.34 1.29 1.32 1.33 1540200.0 1.33
2020-06-03 1.34 1.26 1.31 1.29 1255100.0 1.29
2020-06-02 1.39 1.25 1.31 1.32 1973500.0 1.32
2020-06-01 1.4 1.26 1.38 1.27 1690900.0 1.27
2020-05-29 1.54 1.36 1.49 1.39 1632500.0 1.39
2020-05-28 1.59 1.49 1.56 1.5 1098600.0 1.5
2020-05-27 1.7 1.46 1.69 1.56 1498900.0 1.56
2020-05-26 1.7 1.54 1.58 1.64 1334300.0 1.64
2020-05-22 1.56 1.44 1.46 1.52 1041600.0 1.52
2020-05-21 1.5 1.43 1.5 1.46 709300.0 1.46
2020-05-20 1.49 1.4 1.43 1.44 1193300.0 1.44
2020-05-19 1.44 1.36 1.41 1.41 719800.0 1.41
2020-05-18 1.49 1.39 1.39 1.43 776900.0 1.43
2020-05-15 1.48 1.35 1.45 1.4 754200.0 1.4
2020-05-14 1.51 1.4 1.51 1.45 861000.0 1.45
2020-05-13 1.56 1.49 1.53 1.54 650200.0 1.54
2020-05-12 1.56 1.49 1.56 1.53 2205900.0 1.53
2020-05-11 1.73 1.57 1.6 1.69 2279000.0 1.69
2020-05-08 1.56 1.49 1.55 1.55 829500.0 1.55
2020-05-07 1.51 1.46 1.5 1.49 667400.0 1.49
2020-05-06 1.47 1.4 1.45 1.45 473500.0 1.45
2020-05-05 1.56 1.4 1.51 1.41 848700.0 1.41
2020-05-04 1.52 1.42 1.47 1.51 727000.0 1.51
2020-05-01 1.55 1.4 1.53 1.5 1161100.0 1.5
2020-04-30 1.82 1.54 1.73 1.61 3795600.0 1.61
2020-04-29 1.59 1.49 1.53 1.58 1042400.0 1.58
2020-04-28 1.59 1.44 1.58 1.48 874200.0 1.48
2020-04-27 1.58 1.44 1.45 1.52 1209300.0 1.52
2020-04-24 1.46 1.39 1.46 1.44 581100.0 1.44
2020-04-23 1.5 1.38 1.41 1.42 797200.0 1.42
2020-04-22 1.47 1.35 1.46 1.42 502700.0 1.42
2020-04-21 1.49 1.36 1.49 1.43 1360300.0 1.43
2020-04-20 1.5 1.34 1.4 1.42 1193700.0 1.42
2020-04-17 1.43 1.28 1.35 1.39 1188900.0 1.39
2020-04-16 1.3 1.21 1.29 1.28 625000.0 1.28
2020-04-15 1.32 1.21 1.3 1.29 648400.0 1.29
2020-04-14 1.37 1.25 1.31 1.36 1045200.0 1.36
2020-04-13 1.35 1.26 1.31 1.31 555700.0 1.31
2020-04-09 1.37 1.26 1.33 1.32 578400.0 1.32
2020-04-08 1.4 1.3 1.31 1.31 954300.0 1.31
2020-04-07 1.37 1.22 1.3 1.28 1361100.0 1.28
2020-04-06 1.36 1.11 1.12 1.29 1648800.0 1.29
2020-04-03 1.11 1.0 1.09 1.05 511800.0 1.05
2020-04-02 1.08 1.02 1.04 1.08 437300.0 1.08
2020-04-01 1.14 1.02 1.12 1.03 756100.0 1.03
2020-03-31 1.26 1.11 1.26 1.18 701500.0 1.18
2020-03-30 1.29 1.23 1.25 1.27 710200.0 1.27
2020-03-27 1.32 1.12 1.3 1.27 1068400.0 1.27
2020-03-26 1.46 1.21 1.3 1.32 2487700.0 1.32
2020-03-25 1.32 0.95 1.0 1.24 2725300.0 1.24
2020-03-24 0.98 0.78 0.81 0.95 1583700.0 0.95
2020-03-23 0.89 0.7 0.85 0.76 1531000.0 0.76
2020-03-20 0.92 0.83 0.91 0.84 971800.0 0.84
2020-03-19 0.89 0.82 0.87 0.85 1063600.0 0.85
2020-03-18 0.91 0.8 0.91 0.83 984800.0 0.83
2020-03-17 0.99 0.84 0.91 0.95 1406300.0 0.95
2020-03-16 1.05 0.8 0.85 0.84 1850000.0 0.84
2020-03-13 1.11 0.91 1.1 1.03 1316700.0 1.03
2020-03-12 1.19 1.0 1.18 1.04 1643200.0 1.04
2020-03-11 1.29 1.18 1.29 1.22 890900.0 1.22
2020-03-10 1.37 1.2 1.35 1.28 1149700.0 1.28
2020-03-09 1.38 1.28 1.38 1.31 658700.0 1.31
2020-03-06 1.44 1.32 1.33 1.43 1081100.0 1.43
2020-03-05 1.48 1.35 1.45 1.37 870600.0 1.37
2020-03-04 1.47 1.28 1.34 1.47 1154500.0 1.47
2020-03-03 1.44 1.3 1.42 1.31 806400.0 1.31
2020-03-02 1.39 1.26 1.3 1.38 844100.0 1.38
2020-02-28 1.35 1.18 1.2 1.32 2114600.0 1.32
2020-02-27 1.35 1.15 1.27 1.29 2005600.0 1.29
2020-02-26 1.46 1.32 1.43 1.35 1345100.0 1.35
2020-02-25 1.49 1.4 1.47 1.48 1259000.0 1.48
2020-02-24 1.55 1.43 1.55 1.48 1321400.0 1.48
2020-02-21 1.63 1.54 1.63 1.55 861000.0 1.55
2020-02-20 1.61 1.48 1.5 1.61 1043500.0 1.61
2020-02-19 1.6 1.49 1.57 1.49 938800.0 1.49
2020-02-18 1.62 1.51 1.61 1.56 858000.0 1.56