Echtzeit-Aktienkurs AcelRx Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur AcelRx Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,90 | 2,00 | 0,00 | 1,90 | -2,57% | - |
| 25.02.2021 | 1,95 | 1,95 | 1,95 | 1,95 | -6,27% | - |
| 24.02.2021 | 2,03 | 2,16 | 2,02 | 2,08 | 10,37% | - |
| 23.02.2021 | 1,94 | 1,97 | 1,84 | 1,88 | -9,18% | - |
| 22.02.2021 | 2,19 | 2,21 | 2,07 | 2,07 | -4,17% | - |
| 19.02.2021 | 2,16 | 2,24 | 2,15 | 2,16 | 0,00% | - |
| 18.02.2021 | 2,12 | 2,28 | 2,11 | 2,16 | -3,57% | - |
| 17.02.2021 | 2,31 | 2,32 | 0,00 | 2,24 | -2,18% | - |
| 16.02.2021 | 2,32 | 2,35 | 2,12 | 2,29 | -8,58% | - |
| 12.02.2021 | 2,53 | 2,59 | 2,48 | 2,51 | -4,39% | - |
| 11.02.2021 | 2,61 | 2,66 | 2,46 | 2,62 | -0,38% | - |
| 10.02.2021 | 2,56 | 2,70 | 0,00 | 2,63 | -4,71% | - |
| 09.02.2021 | 2,79 | 2,94 | 2,73 | 2,76 | 6,15% | - |
| 08.02.2021 | 2,41 | 2,78 | 2,40 | 2,60 | 11,83% | - |
| 05.02.2021 | 2,28 | 2,34 | 2,24 | 2,33 | 0,43% | - |
| 04.02.2021 | 2,32 | 2,40 | 2,32 | 2,32 | -0,22% | - |
| 03.02.2021 | 2,29 | 2,40 | 2,28 | 2,32 | 6,67% | - |
| 02.02.2021 | 2,09 | 2,29 | 2,09 | 2,18 | 1,87% | - |
| 01.02.2021 | 2,11 | 2,17 | 2,04 | 2,14 | -3,83% | - |
| 29.01.2021 | 2,27 | 2,28 | 2,13 | 2,22 | -1,99% | - |
| 28.01.2021 | 2,27 | 2,27 | 2,27 | 2,27 | -0,88% | - |
| 27.01.2021 | 2,50 | 2,53 | 2,23 | 2,29 | -4,39% | - |
| 26.01.2021 | 2,49 | 2,52 | 2,30 | 2,39 | -0,42% | - |
| 25.01.2021 | 2,30 | 2,50 | 2,02 | 2,40 | 25,98% | - |
| 22.01.2021 | 1,86 | 1,92 | 1,82 | 1,91 | 0,26% | - |
| 21.01.2021 | 1,94 | 1,95 | 1,90 | 1,90 | -2,31% | - |
| 20.01.2021 | 1,96 | 2,01 | 0,00 | 1,95 | -17,06% | - |
| 19.01.2021 | 2,34 | 2,95 | 2,31 | 2,35 | 13,29% | - |
| 15.01.2021 | 2,18 | 2,29 | 2,02 | 2,07 | 11,59% | - |
| 14.01.2021 | 1,90 | 1,97 | 1,86 | 1,86 | -6,55% | - |
| 13.01.2021 | 1,97 | 2,04 | 1,82 | 1,99 | -9,15% | - |
| 12.01.2021 | 1,37 | 2,20 | 1,36 | 2,19 | 60,07% | - |
| 11.01.2021 | 1,37 | 1,37 | 1,34 | 1,37 | 1,49% | - |
| 08.01.2021 | 1,37 | 1,37 | 1,31 | 1,35 | -2,18% | - |
| 07.01.2021 | 1,43 | 1,43 | 1,34 | 1,38 | 3,00% | - |
| 06.01.2021 | 1,40 | 1,45 | 1,33 | 1,34 | -3,61% | - |
| 05.01.2021 | 1,25 | 1,45 | 1,24 | 1,39 | 10,36% | - |
| 04.01.2021 | 1,25 | 1,27 | 1,21 | 1,26 | 0,80% | - |
| 31.12.2020 | 1,24 | 1,25 | 1,22 | 1,25 | 0,00% | - |
| 30.12.2020 | 1,21 | 1,25 | 1,19 | 1,25 | 5,96% | - |
| 29.12.2020 | 1,19 | 1,21 | 1,17 | 1,18 | -3,29% | - |
| 28.12.2020 | 1,22 | 1,22 | 1,22 | 1,22 | -5,45% | - |
| 24.12.2020 | 1,31 | 1,34 | 1,26 | 1,29 | -2,65% | - |
| 23.12.2020 | 1,25 | 1,41 | 1,25 | 1,32 | 6,88% | - |
| 22.12.2020 | 1,25 | 1,27 | 1,24 | 1,24 | -1,59% | - |
| 21.12.2020 | 1,23 | 1,27 | 1,23 | 1,26 | 0,00% | - |
| 18.12.2020 | 1,26 | 1,28 | 1,26 | 1,26 | -1,57% | - |
| 17.12.2020 | 1,27 | 1,30 | 1,27 | 1,28 | -0,78% | - |
| 16.12.2020 | 1,30 | 1,32 | 1,29 | 1,29 | -0,77% | - |
| 15.12.2020 | 1,31 | 1,33 | 1,26 | 1,30 | -3,00% | - |
| 14.12.2020 | 1,40 | 1,40 | 1,33 | 1,34 | -4,98% | - |
| 11.12.2020 | 1,43 | 1,43 | 1,38 | 1,41 | -1,06% | - |
| 10.12.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 2,53% | - |
| 09.12.2020 | 1,43 | 1,44 | 1,36 | 1,39 | -3,82% | - |
| 08.12.2020 | 1,46 | 1,47 | 1,44 | 1,44 | -2,70% | - |
| 07.12.2020 | 1,49 | 1,51 | 1,47 | 1,48 | -2,31% | - |
| 04.12.2020 | 1,46 | 1,55 | 1,46 | 1,52 | 5,57% | - |
| 03.12.2020 | 1,45 | 1,47 | 1,43 | 1,44 | -2,38% | - |
| 02.12.2020 | 1,48 | 1,52 | 1,47 | 1,47 | 0,34% | - |
| 01.12.2020 | 1,52 | 1,52 | 1,47 | 1,47 | -2,66% | - |
| 30.11.2020 | 1,52 | 1,53 | 1,48 | 1,51 | -1,63% | - |
| 27.11.2020 | 1,53 | 1,55 | 1,50 | 1,53 | -2,86% | - |
| 25.11.2020 | 1,56 | 1,58 | 1,54 | 1,58 | 10,53% | - |
| 24.11.2020 | 1,45 | 1,48 | 1,43 | 1,43 | -2,06% | - |
| 23.11.2020 | 1,46 | 1,54 | 1,45 | 1,46 | -3,96% | - |
| 20.11.2020 | 1,50 | 1,53 | 1,49 | 1,52 | 0,66% | - |
| 19.11.2020 | 1,54 | 1,54 | 1,50 | 1,51 | -2,59% | - |
| 18.11.2020 | 1,53 | 1,63 | 1,53 | 1,55 | 4,04% | - |
| 17.11.2020 | 1,48 | 1,53 | 1,47 | 1,49 | -1,98% | - |
| 16.11.2020 | 1,54 | 1,54 | 1,51 | 1,52 | -2,88% | - |
| 13.11.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 12.11.2020 | 1,52 | 1,60 | 1,46 | 1,54 | 6,57% | - |
| 11.11.2020 | 1,45 | 1,45 | 1,44 | 1,45 | 0,70% | - |
| 10.11.2020 | 1,42 | 1,48 | 0,00 | 1,44 | 1,41% | - |
| 09.11.2020 | 1,41 | 1,44 | 1,39 | 1,42 | -2,75% | - |
| 06.11.2020 | 1,53 | 1,57 | 1,46 | 1,46 | -22,81% | - |
| 05.11.2020 | 1,83 | 1,96 | 1,82 | 1,89 | 3,01% | - |
| 04.11.2020 | 1,83 | 1,88 | 1,82 | 1,83 | 0,27% | - |
| 03.11.2020 | 1,90 | 1,93 | 1,79 | 1,83 | 3,40% | - |
| 02.11.2020 | 1,75 | 1,80 | 1,73 | 1,77 | 3,52% | - |
| 30.10.2020 | 1,77 | 1,78 | 1,70 | 1,71 | -5,01% | - |
| 29.10.2020 | 1,75 | 1,85 | 1,75 | 1,80 | 0,56% | - |
| 28.10.2020 | 1,68 | 1,81 | 1,66 | 1,79 | 2,29% | - |
| 27.10.2020 | 1,76 | 1,88 | 1,75 | 1,75 | 1,75% | - |
| 26.10.2020 | 1,73 | 1,75 | 1,65 | 1,72 | -2,28% | - |
| 23.10.2020 | 0,00 | 1,84 | 0,00 | 1,76 | -5,39% | - |
| 22.10.2020 | 1,74 | 1,90 | 1,70 | 1,86 | 9,76% | - |
| 21.10.2020 | 1,72 | 1,75 | 1,64 | 1,69 | -2,03% | - |
| 20.10.2020 | 1,82 | 1,83 | 1,71 | 1,73 | -1,99% | - |
| 19.10.2020 | 1,84 | 1,85 | 1,73 | 1,76 | -7,61% | - |
| 16.10.2020 | 1,77 | 1,96 | 1,77 | 1,91 | 13,73% | - |
| 15.10.2020 | 1,78 | 1,78 | 1,64 | 1,68 | -9,21% | - |
| 14.10.2020 | 1,96 | 1,97 | 1,82 | 1,85 | -5,87% | - |
| 13.10.2020 | 1,92 | 2,06 | 1,89 | 1,96 | -1,51% | - |
| 12.10.2020 | 1,96 | 2,10 | 1,90 | 1,99 | 6,13% | - |
| 09.10.2020 | 1,75 | 1,98 | 1,71 | 1,88 | 19,05% | - |
| 08.10.2020 | 1,47 | 1,68 | 1,45 | 1,58 | 11,31% | - |
| 07.10.2020 | 1,38 | 1,47 | 1,36 | 1,42 | 5,99% | - |
| 06.10.2020 | 1,36 | 1,43 | 1,34 | 1,34 | -0,74% | - |
| 05.10.2020 | 1,35 | 1,35 | 1,34 | 1,35 | -0,74% | - |