AcelRx Pharmaceuticals Inc (R5XA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.8220 | 0.8310 | 0.8000 | 0.8300 | 0.8300 | 4,600 |
| 26 Jun 2024 | 0.7800 | 0.8380 | 0.7780 | 0.8330 | 0.8330 | - |
| 25 Jun 2024 | 0.8250 | 0.8260 | 0.7780 | 0.7780 | 0.7780 | - |
| 24 Jun 2024 | 0.8680 | 0.8680 | 0.8300 | 0.8300 | 0.8300 | - |
| 21 Jun 2024 | 0.7760 | 0.8100 | 0.7760 | 0.8010 | 0.8010 | - |
| 20 Jun 2024 | 0.7270 | 0.8010 | 0.7270 | 0.7840 | 0.7840 | - |
| 19 Jun 2024 | 0.7260 | 0.7270 | 0.7250 | 0.7250 | 0.7250 | - |
| 18 Jun 2024 | 0.9270 | 0.9270 | 0.8010 | 0.8010 | 0.8010 | - |
| 17 Jun 2024 | 0.9900 | 0.9900 | 0.9290 | 0.9290 | 0.9290 | - |
| 14 Jun 2024 | 0.9130 | 0.9990 | 0.9080 | 0.9990 | 0.9990 | - |
| 13 Jun 2024 | 0.9090 | 0.9120 | 0.8960 | 0.8980 | 0.8980 | - |
| 12 Jun 2024 | 0.9090 | 0.9090 | 0.8960 | 0.8970 | 0.8970 | - |
| 11 Jun 2024 | 0.9370 | 0.9390 | 0.9080 | 0.9080 | 0.9080 | - |
| 10 Jun 2024 | 0.9030 | 0.9480 | 0.9000 | 0.9480 | 0.9480 | - |
| 07 Jun 2024 | 0.9000 | 0.9050 | 0.8920 | 0.8970 | 0.8970 | - |
| 06 Jun 2024 | 0.8600 | 0.9180 | 0.8600 | 0.8960 | 0.8960 | - |
| 05 Jun 2024 | 0.9490 | 0.9490 | 0.9150 | 0.9150 | 0.9150 | - |
| 04 Jun 2024 | 0.9430 | 0.9450 | 0.8690 | 0.8690 | 0.8690 | - |
| 03 Jun 2024 | 0.9510 | 0.9510 | 0.9270 | 0.9270 | 0.9270 | - |
| 31 May 2024 | 0.9420 | 0.9490 | 0.9110 | 0.9490 | 0.9490 | - |
| 30 May 2024 | 0.9460 | 0.9550 | 0.9420 | 0.9550 | 0.9550 | - |
| 29 May 2024 | 0.9450 | 0.9470 | 0.9340 | 0.9340 | 0.9340 | - |
| 28 May 2024 | 0.9470 | 0.9490 | 0.9240 | 0.9380 | 0.9380 | - |
| 27 May 2024 | 0.9490 | 0.9500 | 0.9470 | 0.9500 | 0.9500 | - |
| 24 May 2024 | 0.9630 | 0.9630 | 0.9450 | 0.9450 | 0.9450 | - |
| 23 May 2024 | 0.9430 | 0.9570 | 0.9230 | 0.9570 | 0.9570 | - |
| 22 May 2024 | 0.9670 | 0.9780 | 0.9410 | 0.9410 | 0.9410 | - |
| 21 May 2024 | 0.9920 | 0.9930 | 0.9620 | 0.9670 | 0.9670 | - |
| 20 May 2024 | 0.9930 | 1.0160 | 0.9660 | 0.9900 | 0.9900 | - |
| 17 May 2024 | 1.0580 | 1.0680 | 1.0240 | 1.0240 | 1.0240 | - |
| 16 May 2024 | 1.1180 | 1.1180 | 1.0540 | 1.0680 | 1.0680 | - |
| 15 May 2024 | 0.9430 | 0.9430 | 0.9170 | 0.9170 | 0.9170 | - |
| 14 May 2024 | 0.9550 | 0.9570 | 0.9170 | 0.9420 | 0.9420 | - |
| 13 May 2024 | 0.9420 | 0.9610 | 0.9390 | 0.9500 | 0.9500 | - |
| 10 May 2024 | 0.9500 | 0.9700 | 0.9470 | 0.9470 | 0.9470 | - |
| 09 May 2024 | 0.9680 | 0.9790 | 0.9650 | 0.9650 | 0.9650 | - |
| 08 May 2024 | 0.9230 | 0.9500 | 0.9220 | 0.9500 | 0.9500 | - |
| 07 May 2024 | 0.9570 | 0.9600 | 0.9390 | 0.9390 | 0.9390 | - |
| 06 May 2024 | 0.9500 | 0.9750 | 0.9470 | 0.9610 | 0.9610 | - |
| 03 May 2024 | 0.9560 | 0.9560 | 0.9550 | 0.9550 | 0.9550 | - |
| 02 May 2024 | 0.9320 | 0.9640 | 0.9310 | 0.9430 | 0.9430 | - |
| 30 Apr 2024 | 0.9240 | 0.9810 | 0.9240 | 0.9550 | 0.9550 | - |
| 29 Apr 2024 | 0.9820 | 1.0180 | 0.9510 | 0.9510 | 0.9510 | - |
| 26 Apr 2024 | 1.0460 | 1.0460 | 0.9710 | 0.9870 | 0.9870 | - |
| 25 Apr 2024 | 0.9030 | 1.0440 | 0.8990 | 1.0280 | 1.0280 | - |
| 24 Apr 2024 | 0.8850 | 0.9450 | 0.8840 | 0.9310 | 0.9310 | - |
| 23 Apr 2024 | 0.8730 | 0.9140 | 0.8730 | 0.8960 | 0.8960 | - |
| 22 Apr 2024 | 0.9310 | 0.9340 | 0.8860 | 0.8860 | 0.8860 | - |
| 19 Apr 2024 | 0.9710 | 0.9950 | 0.9090 | 0.9480 | 0.9480 | - |
| 18 Apr 2024 | 0.9480 | 0.9660 | 0.9380 | 0.9660 | 0.9660 | - |
| 17 Apr 2024 | 0.9600 | 0.9780 | 0.9430 | 0.9430 | 0.9430 | - |
| 16 Apr 2024 | 0.9600 | 0.9870 | 0.9590 | 0.9740 | 0.9740 | - |
| 15 Apr 2024 | 1.0520 | 1.0540 | 0.9640 | 0.9640 | 0.9640 | - |
| 12 Apr 2024 | 1.0660 | 1.1280 | 1.0660 | 1.0760 | 1.0760 | - |
| 11 Apr 2024 | 1.1160 | 1.1180 | 1.0580 | 1.0680 | 1.0680 | - |
| 10 Apr 2024 | 1.0960 | 1.1240 | 1.0860 | 1.1240 | 1.1240 | - |
| 09 Apr 2024 | 1.0760 | 1.0960 | 1.0680 | 1.0960 | 1.0960 | - |
| 08 Apr 2024 | 1.1060 | 1.1160 | 1.0640 | 1.0740 | 1.0740 | - |
| 05 Apr 2024 | 1.0160 | 1.0700 | 1.0040 | 1.0700 | 1.0700 | - |
| 04 Apr 2024 | 0.9330 | 1.0260 | 0.9320 | 1.0260 | 1.0260 | - |
| 03 Apr 2024 | 0.9100 | 0.9490 | 0.9100 | 0.9180 | 0.9180 | - |
| 02 Apr 2024 | 0.9960 | 0.9990 | 0.9330 | 0.9330 | 0.9330 | - |
| 28 Mar 2024 | 1.0240 | 1.0300 | 0.9580 | 0.9580 | 0.9580 | - |
| 27 Mar 2024 | 1.0540 | 1.0560 | 1.0260 | 1.0300 | 1.0300 | - |
| 26 Mar 2024 | 1.0600 | 1.0600 | 1.0320 | 1.0520 | 1.0520 | - |
| 25 Mar 2024 | 1.0400 | 1.0660 | 1.0380 | 1.0520 | 1.0520 | - |
| 22 Mar 2024 | 1.0400 | 1.0500 | 1.0220 | 1.0220 | 1.0220 | - |
| 21 Mar 2024 | 0.9980 | 1.0540 | 0.9980 | 1.0480 | 1.0480 | - |
| 20 Mar 2024 | 1.0620 | 1.0740 | 1.0180 | 1.0180 | 1.0180 | - |
| 19 Mar 2024 | 1.0660 | 1.0780 | 1.0540 | 1.0540 | 1.0540 | - |
| 18 Mar 2024 | 1.0720 | 1.0720 | 1.0480 | 1.0480 | 1.0480 | - |
| 15 Mar 2024 | 1.1040 | 1.1040 | 1.0560 | 1.0600 | 1.0600 | - |
| 14 Mar 2024 | 1.0800 | 1.1060 | 1.0640 | 1.1060 | 1.1060 | - |
| 13 Mar 2024 | 1.0140 | 1.0720 | 1.0140 | 1.0720 | 1.0720 | - |
| 12 Mar 2024 | 1.0280 | 1.0340 | 1.0120 | 1.0340 | 1.0340 | - |
| 11 Mar 2024 | 1.0260 | 1.0520 | 1.0240 | 1.0340 | 1.0340 | - |
| 08 Mar 2024 | 1.0360 | 1.0720 | 0.9950 | 1.0280 | 1.0280 | - |
| 07 Mar 2024 | 1.1620 | 1.1660 | 1.0500 | 1.0540 | 1.0540 | - |
| 06 Mar 2024 | 1.1500 | 1.1860 | 1.1460 | 1.1700 | 1.1700 | - |
| 05 Mar 2024 | 1.1940 | 1.1980 | 1.1320 | 1.1320 | 1.1320 | - |
| 04 Mar 2024 | 1.2060 | 1.2200 | 1.1680 | 1.1880 | 1.1880 | - |
| 01 Mar 2024 | 1.2600 | 1.2800 | 1.2120 | 1.2120 | 1.2120 | - |
| 29 Feb 2024 | 1.2720 | 1.2720 | 1.2160 | 1.2680 | 1.2680 | - |
| 28 Feb 2024 | 1.2640 | 1.2740 | 1.2540 | 1.2640 | 1.2640 | - |
| 27 Feb 2024 | 1.3060 | 1.3080 | 1.2580 | 1.2580 | 1.2580 | - |
| 26 Feb 2024 | 1.3560 | 1.3680 | 1.2900 | 1.3180 | 1.3180 | - |
| 23 Feb 2024 | 1.2200 | 1.3260 | 1.1760 | 1.3260 | 1.3260 | - |
| 22 Feb 2024 | 1.1280 | 1.1680 | 1.0880 | 1.1500 | 1.1500 | - |
| 21 Feb 2024 | 1.1540 | 1.1700 | 1.1420 | 1.1420 | 1.1420 | - |
| 20 Feb 2024 | 1.1580 | 1.2180 | 1.1340 | 1.1460 | 1.1460 | - |
| 19 Feb 2024 | 1.1600 | 1.1620 | 1.1580 | 1.1580 | 1.1580 | - |
| 16 Feb 2024 | 0.9550 | 1.1740 | 0.9550 | 1.1740 | 1.1740 | - |
| 15 Feb 2024 | 0.9610 | 0.9800 | 0.9380 | 0.9660 | 0.9660 | - |
| 14 Feb 2024 | 0.9610 | 1.0020 | 0.9510 | 0.9510 | 0.9510 | - |
| 13 Feb 2024 | 0.9840 | 0.9840 | 0.9650 | 0.9720 | 0.9720 | - |
| 12 Feb 2024 | 0.8460 | 0.8480 | 0.8310 | 0.8310 | 0.8310 | - |
| 09 Feb 2024 | 0.7970 | 0.8420 | 0.7970 | 0.8290 | 0.8290 | - |
| 08 Feb 2024 | 0.8070 | 0.8230 | 0.8060 | 0.8070 | 0.8070 | - |
| 07 Feb 2024 | 0.8330 | 0.8690 | 0.7830 | 0.8170 | 0.8170 | - |
| 06 Feb 2024 | 0.8830 | 0.8840 | 0.8230 | 0.8230 | 0.8230 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.