AcelRx Pharmaceuticals Inc (R5XA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
| 26 Jun 2024 | 0.7610 | 0.8240 | 0.7610 | 0.8150 | 0.8150 | - |
| 25 Jun 2024 | 0.8040 | 0.8040 | 0.7740 | 0.7850 | 0.7850 | - |
| 24 Jun 2024 | 0.8260 | 0.8260 | 0.8110 | 0.8120 | 0.8120 | - |
| 21 Jun 2024 | 0.7460 | 0.7950 | 0.7460 | 0.7950 | 0.7950 | - |
| 20 Jun 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
| 19 Jun 2024 | 0.7140 | 0.7140 | 0.7130 | 0.7130 | 0.7130 | - |
| 18 Jun 2024 | 0.8990 | 0.8990 | 0.8550 | 0.8550 | 0.8550 | - |
| 17 Jun 2024 | 0.9720 | 0.9720 | 0.8860 | 0.8860 | 0.8860 | - |
| 14 Jun 2024 | 0.8960 | 0.9800 | 0.8960 | 0.9800 | 0.9800 | - |
| 13 Jun 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | - |
| 12 Jun 2024 | 0.8870 | 0.8870 | 0.8760 | 0.8760 | 0.8760 | - |
| 11 Jun 2024 | 0.9200 | 0.9200 | 0.8930 | 0.8930 | 0.8930 | - |
| 10 Jun 2024 | 0.8760 | 0.9190 | 0.8760 | 0.9190 | 0.9190 | - |
| 07 Jun 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
| 06 Jun 2024 | 0.8960 | 0.8960 | 0.8810 | 0.8810 | 0.8810 | - |
| 05 Jun 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
| 04 Jun 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 03 Jun 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 31 May 2024 | 0.9240 | 0.9240 | 0.9210 | 0.9210 | 0.9210 | - |
| 30 May 2024 | 0.9270 | 0.9310 | 0.9270 | 0.9310 | 0.9310 | - |
| 29 May 2024 | 0.9220 | 0.9220 | 0.9150 | 0.9150 | 0.9150 | - |
| 28 May 2024 | 0.9200 | 0.9210 | 0.9010 | 0.9210 | 0.9210 | - |
| 27 May 2024 | 0.9220 | 0.9220 | 0.9210 | 0.9210 | 0.9210 | - |
| 24 May 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | - |
| 23 May 2024 | 0.9240 | 0.9340 | 0.9240 | 0.9240 | 0.9240 | - |
| 22 May 2024 | 0.9400 | 0.9680 | 0.9310 | 0.9310 | 0.9310 | - |
| 21 May 2024 | 0.9570 | 0.9570 | 0.9390 | 0.9390 | 0.9390 | - |
| 20 May 2024 | 0.9730 | 0.9730 | 0.9290 | 0.9470 | 0.9470 | - |
| 17 May 2024 | 1.0380 | 1.0380 | 0.9830 | 0.9830 | 0.9830 | - |
| 16 May 2024 | 1.0900 | 1.0900 | 1.0460 | 1.0460 | 1.0460 | - |
| 15 May 2024 | 0.9150 | 1.0920 | 0.9150 | 1.0720 | 1.0720 | - |
| 14 May 2024 | 0.9370 | 0.9370 | 0.9140 | 0.9140 | 0.9140 | - |
| 13 May 2024 | 0.9200 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | - |
| 10 May 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
| 09 May 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 08 May 2024 | 0.9100 | 0.9390 | 0.9100 | 0.9390 | 0.9390 | - |
| 07 May 2024 | 0.9390 | 0.9390 | 0.9380 | 0.9380 | 0.9380 | - |
| 06 May 2024 | 0.9290 | 0.9290 | 0.9270 | 0.9270 | 0.9270 | - |
| 03 May 2024 | 0.9320 | 0.9380 | 0.9100 | 0.9100 | 0.9100 | - |
| 02 May 2024 | 0.9150 | 0.9340 | 0.9150 | 0.9230 | 0.9230 | - |
| 30 Apr 2024 | 0.8990 | 0.9520 | 0.8990 | 0.9360 | 0.9360 | - |
| 29 Apr 2024 | 0.9600 | 0.9980 | 0.9140 | 0.9140 | 0.9140 | - |
| 26 Apr 2024 | 1.0060 | 1.0060 | 0.9530 | 0.9810 | 0.9810 | - |
| 25 Apr 2024 | 0.8700 | 1.0240 | 0.8700 | 1.0240 | 1.0240 | - |
| 24 Apr 2024 | 0.8490 | 0.8880 | 0.8490 | 0.8880 | 0.8880 | - |
| 23 Apr 2024 | 0.8570 | 0.8880 | 0.8570 | 0.8690 | 0.8690 | - |
| 22 Apr 2024 | 0.9100 | 0.9100 | 0.8830 | 0.8830 | 0.8830 | - |
| 19 Apr 2024 | 0.9500 | 0.9500 | 0.8810 | 0.9100 | 0.9100 | - |
| 18 Apr 2024 | 0.9270 | 0.9570 | 0.9270 | 0.9570 | 0.9570 | - |
| 17 Apr 2024 | 0.9430 | 0.9580 | 0.9380 | 0.9380 | 0.9380 | - |
| 16 Apr 2024 | 0.9420 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | - |
| 15 Apr 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | - |
| 12 Apr 2024 | 1.0440 | 1.0600 | 1.0440 | 1.0600 | 1.0600 | - |
| 11 Apr 2024 | 1.0960 | 1.0960 | 1.0160 | 1.0420 | 1.0420 | - |
| 10 Apr 2024 | 1.0760 | 1.0960 | 1.0680 | 1.0960 | 1.0960 | - |
| 09 Apr 2024 | 1.0480 | 1.0560 | 1.0480 | 1.0560 | 1.0560 | - |
| 08 Apr 2024 | 1.0680 | 1.0760 | 1.0480 | 1.0480 | 1.0480 | - |
| 05 Apr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 04 Apr 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
| 03 Apr 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 02 Apr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 28 Mar 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
| 27 Mar 2024 | 1.0060 | 1.0060 | 0.9960 | 1.0060 | 1.0060 | - |
| 26 Mar 2024 | 1.0300 | 1.0400 | 1.0140 | 1.0400 | 1.0400 | - |
| 25 Mar 2024 | 1.0060 | 1.0400 | 1.0060 | 1.0220 | 1.0220 | - |
| 22 Mar 2024 | 1.0140 | 1.0340 | 1.0140 | 1.0160 | 1.0160 | - |
| 21 Mar 2024 | 0.9770 | 0.9800 | 0.9770 | 0.9800 | 0.9800 | - |
| 20 Mar 2024 | 1.0280 | 1.0560 | 1.0200 | 1.0200 | 1.0200 | - |
| 19 Mar 2024 | 1.0380 | 1.0560 | 1.0280 | 1.0460 | 1.0460 | - |
| 18 Mar 2024 | 1.0360 | 1.0380 | 1.0000 | 1.0380 | 1.0380 | - |
| 15 Mar 2024 | 1.0100 | 1.0100 | 1.0080 | 1.0080 | 1.0080 | - |
| 14 Mar 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
| 13 Mar 2024 | 0.9780 | 1.0480 | 0.9780 | 1.0480 | 1.0480 | - |
| 12 Mar 2024 | 0.9860 | 1.0140 | 0.9860 | 0.9870 | 0.9870 | - |
| 11 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 08 Mar 2024 | 1.0120 | 1.0380 | 0.9850 | 1.0300 | 1.0300 | - |
| 07 Mar 2024 | 1.1060 | 1.1060 | 1.0300 | 1.0300 | 1.0300 | - |
| 06 Mar 2024 | 1.1100 | 1.1420 | 1.1100 | 1.1340 | 1.1340 | - |
| 05 Mar 2024 | 1.1660 | 1.1660 | 1.1120 | 1.1120 | 1.1120 | - |
| 04 Mar 2024 | 1.1840 | 1.1840 | 1.1380 | 1.1760 | 1.1760 | - |
| 01 Mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 29 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Feb 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
| 27 Feb 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
| 26 Feb 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 23 Feb 2024 | 1.1860 | 1.2700 | 1.1860 | 1.2700 | 1.2700 | - |
| 22 Feb 2024 | 1.1020 | 1.1700 | 1.1020 | 1.1700 | 1.1700 | 3,432 |
| 21 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 20 Feb 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 19 Feb 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 16 Feb 2024 | 0.9390 | 1.1200 | 0.9390 | 1.1200 | 1.1200 | - |
| 15 Feb 2024 | 0.9140 | 0.9650 | 0.9060 | 0.9650 | 0.9650 | - |
| 14 Feb 2024 | 0.9430 | 0.9430 | 0.9320 | 0.9320 | 0.9320 | - |
| 13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Feb 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
| 09 Feb 2024 | 0.7830 | 0.8300 | 0.7830 | 0.8260 | 0.8260 | - |
| 08 Feb 2024 | 0.7730 | 0.7910 | 0.7730 | 0.7890 | 0.7890 | - |
| 07 Feb 2024 | 0.8110 | 0.8270 | 0.7790 | 0.8170 | 0.8170 | 1,000 |
| 06 Feb 2024 | 0.8410 | 0.8410 | 0.8100 | 0.8190 | 0.8190 | - |
| *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.