FRA, R5XA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, R5XA: ACELRX PHARMACEUT. DL-01

28 Aug 2025

LAST: 0.4555	CHANGE: 0.01	OPEN: 0.4555	HIGH: 0.4555	ASK: 0.0000	VOLUME: 384
LAST: 0.4555	CHG(%): 2.77	PREV: 0.4685	LOW: 0.4555	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.4555	0.4555	0.4555	0.4555	384
27 Aug 25	0.4685	0.4685	0.4685	0.4685	384
26 Aug 25	0.4835	0.4835	0.4835	0.4835	384
25 Aug 25	0.3800	0.3800	0.3800	0.3800	384
22 Aug 25	0.3800	0.3800	0.3800	0.3800	384
21 Aug 25	0.3775	0.3775	0.3775	0.3775	384
20 Aug 25	0.3440	0.3440	0.3440	0.3440	384
19 Aug 25	0.3300	0.3300	0.3300	0.3300	384
18 Aug 25	0.3235	0.3235	0.3235	0.3235	384
15 Aug 25	0.3285	0.3285	0.3285	0.3285	384

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.43
MA10:	0.39
MA20:	0.35
MA50:	0.35
MA100:	0.39
MA200:	0.49
STO9:	82.50
STO14:	83.77
RSI14:	84.60
WPR14:	-16.23
MTM14:	0.14
ROC14:	0.46
ATR:	0.02
Week High:	0.48
Week Low:	0.38
Month High:	0.48
Month Low:	0.30
Year High:	1.04
Year Low:	0.30
Volatility:	33.72

RECENT SPLITS

Date	Ratio
26 Oct 2022	1-20