Skip to main content
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 (%)
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%)
Jul 01, 2022 0.2581 0.2750 0.2500 0.2580 1,659,139 +0.01(+5.61%)
Jun 30, 2022 0.2600 0.2697 0.2266 0.2443 3,212,637 -0.01(-3.44%)
Jun 29, 2022 0.2400 0.2799 0.2150 0.2530 7,898,917 +0.03(+15.42%)
Jun 28, 2022 0.2100 0.2350 0.2100 0.2192 3,733,082 +0.01(+5.38%)
Jun 27, 2022 0.1900 0.2120 0.1900 0.2080 1,513,818 +0.03(+15.56%)
Jun 24, 2022 0.2000 0.2100 0.1800 0.1800 933,271 -0.02(-9.73%)
Jun 23, 2022 0.2000 0.2041 0.1950 0.1994 408,161 +0.01(+3.64%)
Jun 22, 2022 0.1992 0.2041 0.1906 0.1924 1,039,420 -0.00(-0.82%)
Jun 21, 2022 0.2135 0.2146 0.1910 0.1940 1,048,113 -0.02(-8.49%)
Jun 17, 2022 0.1906 0.2120 0.1900 0.2120 968,524 +0.02(+11.23%)
Jun 16, 2022 0.2000 0.2150 0.1900 0.1906 1,101,473 -0.01(-4.70%)
Jun 15, 2022 0.2000 0.2199 0.1906 0.2000 767,031 +0.00(+1.47%)
Jun 14, 2022 0.1991 0.2045 0.1900 0.1971 952,460 -0.00(-2.04%)
Jun 13, 2022 0.2020 0.2049 0.1800 0.2012 1,350,098 -0.01(-4.19%)
Jun 10, 2022 0.2139 0.2276 0.2056 0.2100 1,208,588 -0.01(-4.55%)
Jun 09, 2022 0.2200 0.2365 0.2100 0.2200 6,771,710 +0.00(+0.00%)
Jun 08, 2022 0.2333 0.2430 0.2134 0.2200 2,049,578 +0.01(+3.24%)
Jun 07, 2022 0.2200 0.2300 0.2113 0.2131 1,227,137 -0.01(-4.95%)
Jun 06, 2022 0.2400 0.2371 0.2201 0.2242 383,060 -0.01(-2.52%)
Jun 03, 2022 0.2549 0.2670 0.2245 0.2300 2,287,790 -0.01(-5.31%)
Jun 02, 2022 0.2300 0.2800 0.2274 0.2429 2,804,577 +0.01(+5.61%)
Jun 01, 2022 0.2255 0.2300 0.2250 0.2300 340,677 +0.00(+1.28%)
May 31, 2022 0.2300 0.2398 0.2201 0.2271 463,032 -0.00(-1.26%)
May 27, 2022 0.2200 0.2312 0.2150 0.2300 876,238 +0.01(+4.07%)
May 26, 2022 0.2500 0.2500 0.2200 0.2210 988,418 -0.01(-3.95%)
May 25, 2022 0.2400 0.2643 0.2300 0.2301 3,183,791 +0.01(+3.23%)
May 24, 2022 0.2500 0.2700 0.2110 0.2229 1,407,680 -0.04(-13.64%)
May 23, 2022 0.2480 0.2756 0.2351 0.2581 1,344,178 +0.00(+1.22%)
May 20, 2022 0.2900 0.2973 0.2501 0.2550 1,498,870 -0.03(-11.83%)
May 19, 2022 0.2300 0.3100 0.2295 0.2892 4,015,211 +0.06(+27.63%)
May 18, 2022 0.2235 0.2320 0.2229 0.2266 565,394 +0.00(+1.66%)
May 17, 2022 0.2182 0.2235 0.2054 0.2229 388,523 +0.01(+6.35%)
May 16, 2022 0.1910 0.2109 0.1910 0.2096 667,786 -0.00(-0.14%)
May 13, 2022 0.2200 0.2240 0.1804 0.2099 1,196,451 +0.03(+17.66%)
May 12, 2022 0.1900 0.1870 0.1600 0.1784 1,517,408 -0.01(-4.60%)
May 11, 2022 0.2000 0.2078 0.1800 0.1870 1,307,164 -0.02(-10.10%)
May 10, 2022 0.2300 0.2417 0.2000 0.2080 1,377,910 -0.00(-1.89%)
May 09, 2022 0.2400 0.2440 0.2106 0.2120 1,067,388 -0.03(-13.47%)
May 06, 2022 0.2200 0.2499 0.2050 0.2450 1,970,046 +0.04(+16.89%)
May 05, 2022 0.2300 0.2413 0.2031 0.2096 1,001,149 -0.01(-6.51%)
May 04, 2022 0.2400 0.2488 0.2200 0.2242 977,484 -0.01(-4.51%)
May 03, 2022 0.2538 0.2550 0.2300 0.2348 790,200 -0.01(-3.77%)
May 02, 2022 0.2600 0.2600 0.2361 0.2440 484,256 -0.01(-2.28%)
Apr 29, 2022 0.2400 0.2500 0.2350 0.2497 691,776 +0.01(+6.07%)
Apr 28, 2022 0.2500 0.2500 0.2320 0.2354 631,135 -0.00(-0.93%)
Apr 27, 2022 0.2400 0.2560 0.2320 0.2376 661,223 -0.01(-2.98%)
Apr 26, 2022 0.2400 0.2499 0.2212 0.2449 824,795 +0.01(+2.55%)
Apr 25, 2022 0.2400 0.2455 0.2358 0.2388 458,351 -0.00(-0.25%)
Apr 22, 2022 0.2465 0.2507 0.2292 0.2394 754,615 -0.00(-0.37%)
Apr 21, 2022 0.2505 0.2601 0.2400 0.2403 768,901 -0.02(-8.00%)
Apr 20, 2022 0.2590 0.2652 0.2528 0.2612 397,390 -0.00(-1.43%)
Apr 19, 2022 0.2600 0.2761 0.2414 0.2650 1,147,219 +0.01(+5.58%)
Apr 18, 2022 0.2600 0.2600 0.2500 0.2510 844,350 -0.01(-3.46%)
Apr 14, 2022 0.2770 0.2770 0.2501 0.2600 1,026,826 -0.01(-2.99%)
Apr 13, 2022 0.2700 0.2799 0.2600 0.2680 860,180 -0.00(-0.70%)
Apr 12, 2022 0.2700 0.2735 0.2539 0.2699 899,910 +0.00(+0.71%)
Apr 11, 2022 0.2700 0.2756 0.2505 0.2680 1,824,232 +0.00(+0.11%)
Apr 08, 2022 0.2700 0.2757 0.2651 0.2677 251,568 -0.00(-0.11%)
Apr 07, 2022 0.2950 0.2950 0.2650 0.2680 591,307 -0.01(-3.00%)
Apr 06, 2022 0.2900 0.2900 0.2650 0.2763 909,653 -0.01(-4.69%)
Apr 05, 2022 0.2900 0.3150 0.2809 0.2899 1,866,740 +0.00(+0.00%)
Apr 04, 2022 0.3000 0.3000 0.2754 0.2899 595,631 +0.01(+3.54%)
Apr 01, 2022 0.2900 0.2952 0.2800 0.2800 959,493 -0.01(-1.93%)
Mar 31, 2022 0.2800 0.2900 0.2794 0.2855 1,076,498 +0.00(+0.81%)
Mar 30, 2022 0.2960 0.2974 0.2500 0.2832 4,042,344 +0.00(+1.36%)
Mar 29, 2022 0.3000 0.3175 0.2700 0.2794 5,172,255 -0.02(-6.87%)
Mar 28, 2022 0.3110 0.3248 0.2914 0.3000 1,844,223 -0.02(-4.76%)
Mar 25, 2022 0.3226 0.3299 0.3110 0.3150 572,233 -0.01(-2.78%)
Mar 24, 2022 0.3200 0.3369 0.3078 0.3240 1,414,203 -0.00(-0.18%)
Mar 23, 2022 0.3300 0.3400 0.3186 0.3246 986,886 -0.01(-1.64%)
Mar 22, 2022 0.3400 0.3566 0.3180 0.3300 1,107,263 -0.00(-0.42%)
Mar 21, 2022 0.3500 0.3500 0.3214 0.3314 829,013 +0.01(+4.71%)
Mar 18, 2022 0.3544 0.3839 0.3165 0.3165 1,189,409 -0.04(-11.59%)
Mar 17, 2022 0.3400 0.3595 0.3361 0.3580 934,138 +0.03(+8.12%)
Mar 16, 2022 0.3172 0.3387 0.3100 0.3311 820,261 +0.02(+7.57%)
Mar 15, 2022 0.3111 0.3198 0.2992 0.3078 900,865 -0.01(-3.78%)
Mar 14, 2022 0.3500 0.3500 0.2900 0.3199 2,033,619 -0.02(-6.65%)
Mar 11, 2022 0.3800 0.3999 0.3200 0.3427 2,962,319 -0.09(-20.63%)
Mar 10, 2022 0.4400 0.4462 0.4210 0.4318 775,949 -0.01(-1.66%)
Mar 09, 2022 0.4103 0.4400 0.4100 0.4391 780,246 +0.04(+8.85%)
Mar 08, 2022 0.3900 0.4100 0.3768 0.4034 649,472 +0.02(+4.81%)
Mar 07, 2022 0.4000 0.4180 0.3800 0.3849 798,681 -0.01(-3.15%)
Mar 04, 2022 0.4100 0.4270 0.3831 0.3974 469,412 -0.01(-2.31%)
Mar 03, 2022 0.4450 0.4573 0.3932 0.4068 711,517 -0.03(-7.14%)
Mar 02, 2022 0.4354 0.4490 0.4201 0.4381 494,168 +0.00(+0.87%)
Mar 01, 2022 0.4600 0.4795 0.4300 0.4343 1,037,738 -0.02(-3.81%)
Feb 28, 2022 0.3800 0.4800 0.3800 0.4515 1,201,063 +0.06(+16.07%)
Feb 25, 2022 0.3800 0.3905 0.3692 0.3890 634,015 +0.02(+4.46%)
Feb 24, 2022 0.3400 0.3854 0.3330 0.3724 1,251,044 +0.00(+0.62%)
Feb 23, 2022 0.3864 0.3970 0.3650 0.3701 549,850 -0.00(-0.67%)
Feb 22, 2022 0.4100 0.4100 0.3665 0.3726 645,425 -0.02(-4.44%)
Feb 18, 2022 0.3899 0 -0.01(-2.77%)
Feb 17, 2022 0.4127 0.4328 0.4010 0.4010 455,131 -0.02(-3.98%)
Feb 16, 2022 0.4300 0.4400 0.4176 0.4176 438,733 -0.01(-2.20%)
Feb 15, 2022 0.4108 0.4370 0.4050 0.4270 812,127 +0.03(+8.10%)
Feb 14, 2022 0.4100 0.4200 0.3921 0.3950 765,710 -0.01(-1.59%)
Feb 11, 2022 0.4244 0.4400 0.3855 0.4014 1,062,422 -0.03(-6.32%)
Feb 10, 2022 0.4400 0.4499 0.4146 0.4285 2,227,902 +0.00(+0.56%)
Feb 09, 2022 0.4140 0.4300 0.4101 0.4261 627,460 +0.01(+2.45%)
Feb 08, 2022 0.4363 0.4400 0.4140 0.4159 521,599 -0.02(-3.55%)
Feb 07, 2022 0.4400 0.4764 0.4251 0.4312 732,509 -0.00(-0.51%)
Feb 04, 2022 0.4200 0.4698 0.4171 0.4334 1,048,494 +0.01(+2.00%)
Feb 03, 2022 0.4430 0.4163 0.4249 483,153 -0.03(-6.98%)
Feb 02, 2022 0.4900 0.4999 0.4451 0.4568 397,162 -0.03(-5.81%)
Feb 01, 2022 0.4998 0.5090 0.4699 0.4850 731,704 +0.00(+0.92%)
Jan 31, 2022 0.4400 0.4806 1,048,537 +0.05(+11.77%)
Jan 28, 2022 0.4400 0.4400 0.4000 0.4300 867,368 +0.01(+2.21%)
Jan 27, 2022 0.4843 0.4843 0.4207 0.4207 1,011,746 -0.04(-8.64%)
Jan 26, 2022 0.4834 0.5000 0.4561 0.4605 593,178 -0.02(-3.76%)
Jan 25, 2022 0.4600 0.5098 0.4517 0.4785 890,381 +0.01(+1.92%)
Jan 24, 2022 0.4700 0.4799 0.4300 0.4695 1,088,395 -0.02(-3.95%)
Jan 21, 2022 0.4900 0.5048 0.4701 0.4888 657,718 -0.02(-3.27%)
Jan 20, 2022 0.5100 0.5251 0.5052 0.5053 398,473 -0.01(-2.23%)
Jan 19, 2022 0.5309 0.5400 0.5032 0.5168 501,401 -0.01(-1.54%)
Jan 18, 2022 0.5149 0.5387 0.4950 0.5249 1,040,421 +0.01(+1.10%)
Jan 14, 2022 0.5192 0 +0.00(+0.41%)
Jan 13, 2022 0.5600 0.5644 0.4901 0.5171 989,650 -0.02(-3.53%)
Jan 12, 2022 0.5700 0.5800 0.5301 0.5360 885,789 -0.03(-5.53%)
Jan 11, 2022 0.5544 0.5741 0.5400 0.5674 562,185 +0.02(+4.36%)
Jan 10, 2022 0.5200 0.5600 0.5120 0.5437 1,333,235 +0.02(+4.06%)
Jan 07, 2022 0.5300 0.5600 0.5200 0.5225 678,017 -0.01(-1.42%)
Jan 06, 2022 0.5600 0.5621 0.5100 0.5300 939,830 -0.03(-5.36%)
Jan 05, 2022 0.5900 0.6200 0.5500 0.5600 1,324,749 -0.03(-5.55%)
Jan 04, 2022 0.6200 0.6499 0.5540 0.5929 2,575,596 -0.01(-2.00%)
Jan 03, 2022 0.5799 0.6079 0.5500 0.6050 1,463,349 +0.04(+8.00%)
Dec 31, 2021 0.5100 0.5799 0.5080 0.5602 3,271,524 +0.07(+14.26%)
Dec 30, 2021 0.4902 0.5200 0.4825 0.4903 2,332,687 -0.00(-0.89%)
Dec 29, 2021 0.5000 0.5000 0.4800 0.4947 1,384,654 -0.00(-0.34%)
Dec 28, 2021 0.5100 0.5300 0.4900 0.4964 1,451,007 -0.03(-4.94%)
Dec 27, 2021 0.5400 0.5700 0.5200 0.5222 1,080,692 -0.04(-6.42%)
Dec 23, 2021 0.5800 0.5800 0.5418 0.5580 656,328 -0.01(-1.22%)
Dec 22, 2021 0.6000 0.6100 0.5522 0.5649 913,907 -0.02(-4.09%)
Dec 21, 2021 0.5650 0.6000 0.5650 0.5890 1,225,976 +0.03(+5.94%)
Dec 20, 2021 0.5400 0.6097 0.5400 0.5560 1,939,118 +0.00(+0.27%)
Dec 17, 2021 0.5060 0.6123 0.4990 0.5545 1,951,504 +0.05(+10.39%)
Dec 16, 2021 0.5200 0.5500 0.5023 0.5023 1,521,737 -0.02(-3.22%)
Dec 15, 2021 0.5150 0.5400 0.4600 0.5190 4,053,781 +0.01(+2.77%)
Dec 14, 2021 0.5200 0.5460 0.5000 0.5050 1,097,844 -0.02(-3.03%)
Dec 13, 2021 0.5500 0.5740 0.5110 0.5208 1,500,572 -0.05(-8.25%)
Dec 10, 2021 0.5765 0.6090 0.5558 0.5676 728,409 -0.01(-2.17%)
Dec 09, 2021 0.6300 0.6350 0.5802 0.5802 811,326 -0.05(-7.24%)
Dec 08, 2021 0.6300 0.6400 0.6020 0.6255 582,214 +0.01(+1.87%)
Dec 07, 2021 0.5800 0.6500 0.5671 0.6140 1,393,566 +0.05(+8.71%)
Dec 06, 2021 0.5500 0.5899 0.5400 0.5648 1,417,848 -0.01(-2.11%)
Dec 03, 2021 0.6029 0.6200 0.5700 0.5770 1,063,343 -0.04(-5.81%)
Dec 02, 2021 0.6200 0.6320 0.6012 0.6126 727,283 -0.01(-1.46%)
Dec 01, 2021 0.6799 0.6850 0.6201 0.6217 798,747 -0.03(-4.62%)
Nov 30, 2021 0.6189 0.6660 0.6188 0.6518 995,605 +0.03(+4.84%)
Nov 29, 2021 0.6600 0.6620 0.6200 0.6217 725,060 -0.03(-4.68%)
Nov 26, 2021 0.6770 0.6800 0.6200 0.6522 621,457 -0.02(-3.66%)
Nov 24, 2021 0.6660 0.6850 0.6501 0.6770 608,299 +0.02(+2.73%)
Nov 23, 2021 0.7100 0.7100 0.6745 0.6590 941,620 -0.04(-5.22%)
Nov 22, 2021 0.7300 0.7300 0.6900 0.6953 1,044,200 -0.02(-3.32%)
Nov 19, 2021 0.6900 0.7490 0.6700 0.7192 1,693,641 +0.04(+6.00%)
Nov 18, 2021 0.7131 0.6785 0.6660 0.6785 1,276,793 -0.01(-2.09%)
Nov 17, 2021 0.6901 0.7200 0.6900 0.6930 1,057,834 -0.02(-2.38%)
Nov 16, 2021 0.7630 0.7630 0.6810 0.7099 2,417,521 -0.04(-4.85%)
Nov 15, 2021 0.7800 0.8150 0.7302 0.7461 2,693,563 -0.05(-6.08%)
Nov 12, 2021 0.8100 0.8282 0.7700 0.7944 1,581,665 -0.00(-0.28%)
Nov 11, 2021 0.8150 0.8200 0.7800 0.7966 995,342 -0.01(-1.45%)
Nov 10, 2021 0.8400 0.8010 0.8083 712,731 -0.04(-4.23%)
Nov 09, 2021 0.8600 0.8800 0.8311 0.8440 656,662 -0.02(-1.86%)
Nov 08, 2021 0.8500 0.8801 0.8490 0.8600 592,128 -0.00(-0.12%)
Nov 05, 2021 0.8600 0.8960 0.8600 0.8610 656,426 -0.00(-0.24%)
Nov 04, 2021 0.8811 0.8890 0.8521 0.8631 639,183 -0.03(-3.01%)
Nov 03, 2021 0.9000 0.9100 0.8771 0.8899 599,791 -0.01(-1.56%)
Nov 02, 2021 0.8900 0.9100 0.8750 0.9040 1,026,248 +0.04(+4.39%)
Nov 01, 2021 0.9200 0.8955 0.8500 0.8660 1,054,797 -0.01(-1.59%)
Oct 29, 2021 0.8850 0.9100 0.8707 0.8800 567,081 -0.01(-0.61%)
Oct 28, 2021 0.9100 0.9200 0.8770 0.8854 897,899 -0.02(-2.70%)
Oct 27, 2021 0.9200 0.9497 0.9036 0.9100 743,597 +0.00(+0.13%)
Oct 26, 2021 0.9000 0.9088 624,371 +0.01(+1.54%)
Oct 25, 2021 0.9100 0.9311 0.8889 0.8950 828,148 -0.02(-1.97%)
Oct 22, 2021 0.9600 0.9624 0.9000 0.9130 1,566,949 -0.05(-5.18%)
Oct 21, 2021 0.9800 1.010 0.9600 0.9629 824,252 -0.02(-1.96%)
Oct 20, 2021 1.000 1.010 0.9800 0.9822 760,421 -0.02(-1.78%)
Oct 19, 2021 1.010 1.010 1.000 1.000 449,242 +0.00(+0.00%)
Oct 18, 2021 1.020 1.030 1.000 1.000 387,775 -0.02(-1.96%)
Oct 15, 2021 1.040 1.040 1.010 1.020 679,261 +0.01(+0.99%)
Oct 14, 2021 1.030 1.050 1.010 1.010 809,134 -0.01(-0.98%)
Oct 13, 2021 1.020 1.045 1.010 1.020 589,681 +0.00(+0.00%)
Oct 12, 2021 1.010 1.030 1.000 1.020 400,022 +0.00(+0.00%)
Oct 11, 2021 0.9900 1.020 0.9800 1.020 658,823 +0.03(+2.82%)
Oct 08, 2021 0.9300 1.020 0.9100 0.9920 1,039,168 -0.01(-0.80%)
Oct 07, 2021 1.020 1.020 1.000 1.000 624,803 -0.02(-1.96%)
Oct 06, 2021 1.020 1.040 1.000 1.020 923,302 +0.00(+0.00%)
Oct 05, 2021 1.020 1.036 1.010 1.020 569,465 +0.02(+2.00%)
Oct 04, 2021 1.000 1.028 1.000 1.000 530,504 -0.01(-0.99%)
Oct 01, 2021 1.010 1.040 1.010 1.010 821,196 -0.01(-0.98%)
Sep 30, 2021 1.030 1.040 1.000 1.020 682,748 -0.01(-0.97%)
Sep 29, 2021 1.040 1.080 1.020 1.030 408,516 -0.01(-0.96%)
Sep 28, 2021 1.050 1.080 1.040 1.040 569,107 -0.03(-2.80%)
Sep 27, 2021 1.070 1.080 1.040 1.070 584,895 +0.01(+0.94%)
Sep 24, 2021 1.010 1.060 1.010 1.060 516,152 +0.04(+3.92%)
Sep 23, 2021 1.050 1.050 1.010 1.020 564,701 -0.01(-0.97%)
Sep 22, 2021 1.030 1.040 1.000 1.030 441,724 +0.02(+1.98%)
Sep 21, 2021 1.000 1.020 0.9900 1.010 672,504 +0.01(+1.00%)
Sep 20, 2021 0.9900 1.020 0.9726 1.000 874,604 -0.02(-1.96%)
Sep 17, 2021 1.000 1.030 1.000 1.020 694,753 +0.00(+0.00%)
Sep 16, 2021 1.020 1.020 0.9900 1.020 716,264 +0.00(+0.00%)
Sep 15, 2021 1.010 1.020 0.9711 1.020 809,279 +0.02(+2.00%)
Sep 14, 2021 1.030 1.050 0.9800 1.000 840,396 -0.04(-3.85%)
Sep 13, 2021 1.010 1.040 1.000 1.040 834,318 +0.02(+1.96%)
Sep 10, 2021 1.040 1.070 1.010 1.020 865,606 -0.03(-2.86%)
Sep 09, 2021 1.030 1.070 1.030 1.050 684,214 +0.01(+0.96%)
Sep 08, 2021 1.040 1.050 1.030 1.040 547,204 -0.01(-0.95%)
Sep 07, 2021 1.060 1.070 1.030 1.050 845,944 +0.00(+0.00%)
Sep 03, 2021 1.100 1.100 1.050 1.050 666,669 -0.04(-3.67%)
Sep 02, 2021 1.080 1.110 1.080 1.090 466,509 +0.00(+0.00%)
Sep 01, 2021 1.120 1.140 1.080 1.090 727,031 -0.03(-2.68%)
Aug 31, 2021 1.150 1.165 1.110 1.120 748,859 -0.01(-0.88%)
Aug 30, 2021 1.110 1.150 1.090 1.130 792,318 +0.02(+1.80%)
Aug 27, 2021 1.140 1.160 1.100 1.110 1,049,172 -0.02(-1.77%)
Aug 26, 2021 1.080 1.190 1.070 1.130 1,502,264 +0.04(+3.67%)
Aug 25, 2021 1.100 1.105 1.070 1.090 514,311 -0.02(-1.80%)
Aug 24, 2021 1.120 1.120 1.100 1.110 550,444 +0.00(+0.00%)
Aug 23, 2021 1.050 1.110 1.050 1.110 872,215 +0.06(+5.71%)
Aug 20, 2021 1.020 1.070 1.010 1.050 612,352 +0.03(+2.94%)
Aug 19, 2021 1.000 1.080 0.9800 1.020 1,184,549 -0.01(-0.97%)
Aug 18, 2021 0.9800 1.120 0.9701 1.030 4,703,573 +0.10(+10.23%)
Aug 17, 2021 1.080 1.079 0.7500 0.9344 8,560,785 -0.19(-16.57%)
Aug 16, 2021 1.170 1.170 1.120 1.120 2,562,917 -0.05(-4.27%)
Aug 13, 2021 1.170 1.195 1.160 1.170 743,852 -0.02(-1.68%)
Aug 12, 2021 1.210 1.220 1.170 1.190 712,560 -0.02(-1.65%)
Aug 11, 2021 1.210 1.210 1.180 1.210 691,813 +0.01(+0.83%)
Aug 10, 2021 1.200 1.220 1.180 1.200 690,533 +0.00(+0.00%)
Aug 09, 2021 1.230 1.250 1.190 1.200 959,194 -0.04(-3.23%)
Aug 06, 2021 1.210 1.250 1.190 1.240 1,122,334 +0.04(+3.33%)
Aug 05, 2021 1.170 1.210 1.160 1.200 1,171,012 +0.05(+4.35%)
Aug 04, 2021 1.170 1.190 1.150 1.150 1,299,144 -0.05(-4.17%)
Aug 03, 2021 1.200 1.210 1.160 1.200 643,855 -0.01(-0.83%)
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.