Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
0.783
+0.100 (14.72%)
At close: Feb 21, 2025, 4:00 PM
0.780
-0.003 (-0.33%)
After-hours: Feb 21, 2025, 7:53 PM EST
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -3.92% | 139,493 |
| Feb 19, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -4.21% | 525,079 |
| Feb 18, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.11% | 61,446 |
| Feb 14, 2025 | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | -1.97% | 149,075 |
| Feb 13, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.73% | 38,101 |
| Feb 12, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | 0.27% | 54,697 |
| Feb 11, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -2.21% | 55,912 |
| Feb 10, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -2.00% | 39,565 |
| Feb 7, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | -1.31% | 57,140 |
| Feb 6, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.70% | 63,605 |
| Feb 5, 2025 | 0.78 | 0.82 | 0.76 | 0.80 | 0.80 | 2.33% | 132,143 |
| Feb 4, 2025 | 0.74 | 0.78 | 0.73 | 0.78 | 0.78 | 6.83% | 63,364 |
| Feb 3, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.07% | 117,479 |
| Jan 31, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | 0.73 | -3.74% | 105,568 |
| Jan 30, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.76 | 3.97% | 135,896 |
| Jan 29, 2025 | 0.78 | 0.78 | 0.70 | 0.73 | 0.73 | -6.05% | 144,151 |
| Jan 28, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | 0.78 | -7.50% | 165,842 |
| Jan 27, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.63% | 74,018 |
| Jan 24, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 5.25% | 89,758 |
| Jan 23, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.36% | 100,123 |
| Jan 22, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | 0.85 | -4.71% | 207,753 |
| Jan 21, 2025 | 0.89 | 0.90 | 0.82 | 0.89 | 0.89 | 0.79% | 407,625 |
| Jan 17, 2025 | 0.80 | 0.91 | 0.78 | 0.88 | 0.88 | 12.20% | 684,868 |
| Jan 16, 2025 | 0.72 | 0.80 | 0.71 | 0.79 | 0.79 | 9.32% | 333,671 |
| Jan 15, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.99% | 155,269 |
| Jan 14, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | -0.14% | 503,357 |
| Jan 13, 2025 | 0.78 | 0.79 | 0.69 | 0.70 | 0.70 | -13.39% | 764,939 |
| Jan 10, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 7.62% | 1,169,763 |
| Jan 8, 2025 | 0.83 | 0.83 | 0.68 | 0.75 | 0.75 | -6.88% | 1,811,081 |
| Jan 7, 2025 | 0.97 | 0.97 | 0.80 | 0.81 | 0.81 | -26.01% | 1,181,557 |
| Jan 6, 2025 | 0.93 | 1.25 | 0.93 | 1.09 | 1.09 | 22.49% | 1,314,881 |
| Jan 3, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | 5.94% | 115,930 |
| Jan 2, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | 3.19% | 90,477 |
| Dec 31, 2024 | 0.85 | 0.86 | 0.79 | 0.81 | 0.81 | -4.57% | 213,769 |
| Dec 30, 2024 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -4.59% | 141,136 |
| Dec 27, 2024 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -0.67% | 48,239 |
| Dec 26, 2024 | 0.88 | 0.93 | 0.86 | 0.90 | 0.90 | 2.86% | 49,487 |
| Dec 24, 2024 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 6.90% | 34,142 |
| Dec 23, 2024 | 0.82 | 0.85 | 0.79 | 0.82 | 0.82 | -0.79% | 61,991 |
| Dec 20, 2024 | 0.79 | 0.84 | 0.76 | 0.83 | 0.83 | 8.77% | 100,929 |
| Dec 19, 2024 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 5.33% | 122,801 |
| Dec 18, 2024 | 0.87 | 0.90 | 0.72 | 0.72 | 0.72 | -16.62% | 208,790 |
| Dec 17, 2024 | 0.83 | 0.91 | 0.83 | 0.86 | 0.86 | 4.68% | 138,919 |
| Dec 16, 2024 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -3.52% | 67,677 |
| Dec 13, 2024 | 0.89 | 0.93 | 0.82 | 0.86 | 0.86 | -3.60% | 89,388 |
| Dec 12, 2024 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 0.50% | 92,597 |
| Dec 11, 2024 | 0.97 | 0.99 | 0.84 | 0.88 | 0.88 | -4.99% | 170,838 |
| Dec 10, 2024 | 0.89 | 0.96 | 0.85 | 0.93 | 0.93 | 4.97% | 400,046 |
| Dec 9, 2024 | 0.75 | 0.90 | 0.75 | 0.89 | 0.89 | 18.00% | 466,995 |
| Dec 6, 2024 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -2.89% | 212,034 |
| Dec 5, 2024 | 0.78 | 0.83 | 0.75 | 0.77 | 0.77 | 0.43% | 252,936 |
| Dec 4, 2024 | 0.92 | 0.92 | 0.72 | 0.77 | 0.77 | -15.68% | 849,068 |
| Dec 3, 2024 | 1.13 | 1.15 | 0.88 | 0.91 | 0.91 | -18.57% | 427,885 |
| Dec 2, 2024 | 1.24 | 1.29 | 1.10 | 1.12 | 1.12 | -10.40% | 206,678 |
| Nov 29, 2024 | 1.15 | 1.26 | 1.14 | 1.25 | 1.25 | 9.17% | 148,227 |
| Nov 27, 2024 | 1.13 | 1.15 | 1.00 | 1.15 | 1.15 | 0.44% | 252,861 |
| Nov 26, 2024 | 1.33 | 1.33 | 1.00 | 1.14 | 1.14 | -13.64% | 448,799 |
| Nov 25, 2024 | 1.40 | 1.40 | 1.25 | 1.32 | 1.32 | -2.22% | 130,487 |
| Nov 22, 2024 | 1.35 | 1.43 | 1.30 | 1.35 | 1.35 | 3.85% | 183,151 |
| Nov 21, 2024 | 1.47 | 1.47 | 1.26 | 1.30 | 1.30 | -6.47% | 320,088 |
| Nov 20, 2024 | 1.73 | 1.73 | 1.18 | 1.39 | 1.39 | -16.77% | 1,076,104 |
| Nov 19, 2024 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 27,400 |
| Nov 18, 2024 | 1.73 | 1.77 | 1.69 | 1.70 | 1.70 | -1.16% | 50,156 |
| Nov 15, 2024 | 1.79 | 1.79 | 1.63 | 1.72 | 1.72 | -2.82% | 88,146 |
| Nov 14, 2024 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | -2.75% | 47,484 |
| Nov 13, 2024 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -1.62% | 19,138 |
| Nov 12, 2024 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 58,766 |
| Nov 11, 2024 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 24,924 |
| Nov 8, 2024 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | -0.53% | 32,725 |
| Nov 7, 2024 | 1.86 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 10,850 |
| Nov 6, 2024 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 1.62% | 22,668 |
| Nov 5, 2024 | 1.82 | 1.90 | 1.80 | 1.85 | 1.85 | - | 19,267 |
| Nov 4, 2024 | 1.86 | 1.89 | 1.81 | 1.85 | 1.85 | -0.54% | 54,154 |
| Nov 1, 2024 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 22,013 |
| Oct 31, 2024 | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | -1.05% | 24,043 |
| Oct 30, 2024 | 1.94 | 1.95 | 1.87 | 1.90 | 1.90 | -2.06% | 26,608 |
| Oct 29, 2024 | 1.89 | 1.94 | 1.88 | 1.94 | 1.94 | 2.65% | 15,210 |
| Oct 28, 2024 | 1.85 | 1.96 | 1.81 | 1.89 | 1.89 | 2.72% | 62,660 |
| Oct 25, 2024 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 43,828 |
| Oct 24, 2024 | 1.88 | 1.89 | 1.82 | 1.86 | 1.86 | -1.17% | 46,198 |
| Oct 23, 2024 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.47% | 13,725 |
| Oct 22, 2024 | 1.95 | 1.96 | 1.88 | 1.91 | 1.91 | -2.55% | 73,189 |
| Oct 21, 2024 | 2.01 | 2.02 | 1.92 | 1.96 | 1.96 | -2.49% | 76,714 |
| Oct 18, 2024 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 15,296 |
| Oct 17, 2024 | 2.01 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 29,855 |
| Oct 16, 2024 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 0.49% | 35,523 |
| Oct 15, 2024 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -0.49% | 36,671 |
| Oct 14, 2024 | 2.05 | 2.14 | 2.03 | 2.05 | 2.05 | -0.97% | 19,172 |
| Oct 11, 2024 | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.48% | 17,315 |
| Oct 10, 2024 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | 0.97% | 28,488 |
| Oct 9, 2024 | 2.11 | 2.11 | 2.01 | 2.06 | 2.06 | -1.44% | 27,470 |
| Oct 8, 2024 | 2.12 | 2.14 | 2.05 | 2.09 | 2.09 | -1.42% | 25,521 |
| Oct 7, 2024 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -1.40% | 27,021 |
| Oct 4, 2024 | 2.12 | 2.20 | 2.04 | 2.15 | 2.15 | 0.94% | 33,772 |
| Oct 3, 2024 | 2.15 | 2.19 | 2.07 | 2.13 | 2.13 | -0.93% | 48,549 |
| Oct 2, 2024 | 1.89 | 2.18 | 1.89 | 2.15 | 2.15 | 11.98% | 71,455 |
| Oct 1, 2024 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 21,490 |
| Sep 30, 2024 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -1.04% | 84,882 |
| Sep 27, 2024 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -2.54% | 43,886 |
| Sep 26, 2024 | 1.88 | 1.98 | 1.87 | 1.97 | 1.97 | 5.35% | 70,505 |