Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
4.195
-0.085 (-1.98%)
Oct 7, 2025, 1:29 PM EDT - Market open
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.28 | 4.36 | 4.27 | 4.28 | - | - | 13,031 |
| Oct 6, 2025 | 4.53 | 4.55 | 4.26 | 4.28 | 4.28 | -5.93% | 61,385 |
| Oct 3, 2025 | 4.56 | 4.66 | 4.52 | 4.55 | 4.55 | -0.22% | 27,905 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.35 | 4.56 | 4.56 | -0.87% | 44,771 |
| Oct 1, 2025 | 4.31 | 4.85 | 4.21 | 4.60 | 4.60 | 7.23% | 105,175 |
| Sep 30, 2025 | 4.18 | 4.34 | 4.07 | 4.29 | 4.29 | 0.23% | 80,290 |
| Sep 29, 2025 | 4.13 | 4.28 | 4.07 | 4.28 | 4.28 | 5.68% | 18,027 |
| Sep 26, 2025 | 4.02 | 4.11 | 4.00 | 4.05 | 4.05 | 0.75% | 15,716 |
| Sep 25, 2025 | 4.07 | 4.12 | 3.97 | 4.02 | 4.02 | -3.13% | 50,047 |
| Sep 24, 2025 | 4.12 | 4.19 | 4.04 | 4.15 | 4.15 | 1.47% | 26,057 |
| Sep 23, 2025 | 4.00 | 4.20 | 4.00 | 4.09 | 4.09 | 0.25% | 36,261 |
| Sep 22, 2025 | 4.08 | 4.22 | 3.90 | 4.08 | 4.08 | -0.49% | 69,852 |
| Sep 19, 2025 | 4.45 | 4.81 | 4.10 | 4.10 | 4.10 | -5.53% | 651,853 |
| Sep 18, 2025 | 4.12 | 5.35 | 4.10 | 4.34 | 4.34 | 5.34% | 401,479 |
| Sep 17, 2025 | 4.16 | 4.27 | 4.12 | 4.12 | 4.12 | -1.20% | 12,857 |
| Sep 16, 2025 | 4.19 | 4.31 | 4.13 | 4.17 | 4.17 | - | 36,459 |
| Sep 15, 2025 | 4.26 | 4.32 | 4.09 | 4.17 | 4.17 | -3.25% | 38,488 |
| Sep 12, 2025 | 4.19 | 4.34 | 4.19 | 4.31 | 4.31 | 0.94% | 13,037 |
| Sep 11, 2025 | 4.02 | 4.30 | 4.02 | 4.27 | 4.27 | 4.91% | 25,311 |
| Sep 10, 2025 | 4.15 | 4.21 | 4.07 | 4.07 | 4.07 | -2.86% | 30,240 |
| Sep 9, 2025 | 4.10 | 4.27 | 4.03 | 4.19 | 4.19 | 1.58% | 23,841 |
| Sep 8, 2025 | 4.01 | 4.20 | 3.94 | 4.13 | 4.13 | 1.10% | 43,058 |
| Sep 5, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | 5.70% | 29,964 |
| Sep 4, 2025 | 3.96 | 4.15 | 3.83 | 3.86 | 3.86 | -6.88% | 58,923 |
| Sep 3, 2025 | 4.28 | 4.34 | 3.95 | 4.15 | 4.15 | -4.93% | 75,708 |
| Sep 2, 2025 | 4.62 | 4.76 | 4.25 | 4.36 | 4.36 | -5.63% | 64,403 |
| Aug 29, 2025 | 4.95 | 4.99 | 4.30 | 4.62 | 4.62 | -3.14% | 90,193 |
| Aug 28, 2025 | 4.95 | 7.15 | 4.68 | 4.77 | 4.77 | -2.05% | 490,838 |
| Aug 27, 2025 | 5.03 | 5.10 | 4.68 | 4.87 | 4.87 | -4.51% | 45,183 |
| Aug 26, 2025 | 5.25 | 5.64 | 5.05 | 5.10 | 5.10 | -3.92% | 59,332 |
| Aug 25, 2025 | 4.66 | 5.37 | 4.59 | 5.31 | 5.31 | 12.58% | 76,367 |
| Aug 22, 2025 | 4.55 | 4.75 | 4.42 | 4.72 | 4.72 | 3.63% | 47,841 |
| Aug 21, 2025 | 4.52 | 4.57 | 4.40 | 4.55 | 4.55 | -0.66% | 31,600 |
| Aug 20, 2025 | 4.96 | 5.14 | 4.44 | 4.58 | 4.58 | -9.31% | 56,807 |
| Aug 19, 2025 | 5.04 | 5.29 | 4.95 | 5.05 | 5.05 | -1.94% | 51,017 |
| Aug 18, 2025 | 5.03 | 5.23 | 4.79 | 5.15 | 5.15 | 0.78% | 58,918 |
| Aug 15, 2025 | 4.86 | 5.37 | 4.70 | 5.11 | 5.11 | 5.14% | 100,064 |
| Aug 14, 2025 | 4.69 | 4.94 | 4.60 | 4.86 | 4.86 | 2.97% | 68,959 |
| Aug 13, 2025 | 4.67 | 4.94 | 4.51 | 4.72 | 4.72 | 6.43% | 82,553 |
| Aug 12, 2025 | 4.30 | 4.44 | 3.80 | 4.44 | 4.44 | -1.00% | 111,084 |
| Aug 11, 2025 | 4.51 | 4.60 | 4.42 | 4.48 | 4.48 | 0.22% | 51,751 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.17 | 4.47 | 4.47 | -3.87% | 58,516 |
| Aug 7, 2025 | 5.04 | 5.11 | 4.50 | 4.65 | 4.65 | -7.92% | 51,492 |
| Aug 6, 2025 | 5.35 | 5.73 | 4.91 | 5.05 | 5.05 | -0.79% | 86,730 |
| Aug 5, 2025 | 5.60 | 6.00 | 5.03 | 5.09 | 5.09 | -12.96% | 100,390 |
| Aug 4, 2025 | 6.20 | 6.20 | 5.52 | 5.85 | 5.85 | -4.76% | 53,837 |
| Aug 1, 2025 | 6.42 | 6.45 | 5.81 | 6.14 | 6.14 | -5.83% | 50,718 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.20 | 6.52 | 6.52 | -1.15% | 60,688 |
| Jul 30, 2025 | 7.80 | 7.80 | 6.00 | 6.60 | 6.60 | -12.52% | 153,438 |
| Jul 29, 2025 | 8.40 | 8.44 | 7.45 | 7.54 | 7.54 | -7.60% | 25,931 |