Skip to main content
Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
0.825
+0.067 (8.77%)
Dec 20, 2024, 4:00 PM EST - Market closed

Acurx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.790.840.760.830.838.77%100,929
Dec 19, 20240.730.790.730.760.765.33%122,801
Dec 18, 20240.870.900.720.720.72-16.62%208,790
Dec 17, 20240.830.910.830.860.864.68%138,919
Dec 16, 20240.860.860.820.830.83-3.52%67,677
Dec 13, 20240.890.930.820.860.86-3.60%89,388
Dec 12, 20240.880.910.880.890.890.50%92,597
Dec 11, 20240.970.990.840.880.88-4.99%170,838
Dec 10, 20240.890.960.850.930.934.97%400,046
Dec 9, 20240.750.900.750.890.8918.00%467,000
Dec 6, 20240.780.800.720.750.75-2.89%212,034
Dec 5, 20240.780.830.750.770.770.43%252,936
Dec 4, 20240.920.920.720.770.77-15.68%849,100
Dec 3, 20241.131.150.880.910.91-18.57%427,900
Dec 2, 20241.241.291.101.121.12-10.40%206,678
Nov 29, 20241.151.261.141.251.258.70%148,227
Nov 27, 20241.131.151.001.151.150.88%252,900
Nov 26, 20241.331.331.001.141.14-13.64%448,800
Nov 25, 20241.401.401.251.321.32-2.22%130,487
Nov 22, 20241.351.431.301.351.353.85%183,151
Nov 21, 20241.471.471.261.301.30-6.47%320,100
Nov 20, 20241.731.731.181.391.39-16.77%1,076,104
Nov 19, 20241.701.711.661.671.67-1.76%27,400
Nov 18, 20241.731.771.691.701.70-1.16%50,200
Nov 15, 20241.791.791.631.721.72-2.82%88,146
Nov 14, 20241.851.851.731.771.77-2.75%47,500
Nov 13, 20241.891.891.811.821.82-1.62%19,138
Nov 12, 20241.841.861.821.851.850.54%58,800
Nov 11, 20241.861.861.831.841.84-1.08%24,924
Nov 8, 20241.851.901.821.861.86-0.53%32,725
Nov 7, 20241.861.891.831.871.87-0.53%10,850
Nov 6, 20241.901.901.821.881.881.62%22,700
Nov 5, 20241.821.901.801.851.85-19,300
Nov 4, 20241.861.891.811.851.85-0.54%54,154
Nov 1, 20241.911.911.831.861.86-1.06%22,013
Oct 31, 20241.881.931.851.881.88-1.05%24,043
Oct 30, 20241.941.951.871.901.90-2.06%26,608
Oct 29, 20241.891.941.881.941.942.65%15,210
Oct 28, 20241.851.961.811.891.892.72%62,700
Oct 25, 20241.891.891.821.841.84-1.08%43,828
Oct 24, 20241.881.891.821.861.86-1.06%46,200
Oct 23, 20241.921.921.871.881.88-1.57%13,725
Oct 22, 20241.951.961.881.911.91-2.55%73,200
Oct 21, 20242.012.021.921.961.96-2.49%76,714
Oct 18, 20242.012.052.012.012.01-0.50%15,300
Oct 17, 20242.012.051.992.022.02-1.46%29,900
Oct 16, 20242.022.052.002.052.050.49%35,523
Oct 15, 20242.042.082.022.042.04-0.49%36,700
Oct 14, 20242.052.142.032.052.05-0.97%19,200
Oct 11, 20242.112.112.042.072.07-0.48%17,315
Oct 10, 20242.052.082.032.082.080.97%28,500
Oct 9, 20242.112.112.012.062.06-1.44%27,470
Oct 8, 20242.122.142.052.092.09-1.42%25,521
Oct 7, 20242.162.162.062.122.12-1.40%27,021
Oct 4, 20242.122.202.042.152.150.94%33,800
Oct 3, 20242.152.192.072.132.13-0.93%48,549
Oct 2, 20241.892.181.892.152.1511.98%71,455
Oct 1, 20241.871.921.861.921.921.05%24,490
Sep 30, 20241.981.981.851.901.90-1.04%84,900
Sep 27, 20241.951.951.891.921.92-2.54%43,900
Sep 26, 20241.881.981.871.971.975.35%70,505
Sep 25, 20241.841.911.831.871.872.19%61,400
Sep 24, 20241.861.921.821.831.83-2.14%39,500
Sep 23, 20241.931.981.821.871.87-6.97%109,200
Sep 20, 20242.032.031.952.012.01-1.47%71,500
Sep 19, 20242.002.051.922.042.043.55%53,010
Sep 18, 20242.032.031.921.971.97-2.48%57,270
Sep 17, 20242.042.041.972.022.02-31,602
Sep 16, 20242.022.061.992.022.02-0.98%16,100
Sep 13, 20242.082.082.002.042.041.49%58,400
Sep 12, 20242.072.071.992.012.011.01%16,271
Sep 11, 20242.002.031.981.991.99-17,031
Sep 10, 20242.032.071.971.991.99-1.97%42,100
Sep 9, 20241.922.091.922.032.032.53%34,500
Sep 6, 20242.142.141.881.981.98-7.04%120,700
Sep 5, 20242.132.162.092.132.130.47%37,532
Sep 4, 20242.112.142.032.122.120.95%59,729
Sep 3, 20242.222.251.982.102.10-4.55%171,600
Aug 30, 20242.212.212.122.202.20-0.45%31,330
Aug 29, 20242.182.232.172.212.210.91%27,000
Aug 28, 20242.122.222.092.192.192.82%81,000
Aug 27, 20242.212.212.092.132.13-3.18%66,204
Aug 26, 20242.312.332.122.202.20-3.08%50,741
Aug 23, 20242.382.382.242.272.27-1.73%70,151
Aug 22, 20242.392.392.232.312.31-0.86%91,910
Aug 21, 20242.242.362.172.332.335.91%63,725
Aug 20, 20242.172.272.132.202.203.77%79,700
Aug 19, 20242.052.122.052.122.125.47%51,607
Aug 16, 20242.042.111.982.012.01-1.47%65,124
Aug 15, 20241.922.061.902.042.047.37%66,500
Aug 14, 20241.851.911.841.901.90-30,219
Aug 13, 20241.871.971.871.901.901.60%30,912
Aug 12, 20241.901.971.871.871.87-0.53%42,102
Aug 9, 20242.112.111.721.881.88-1.05%54,020
Aug 8, 20242.002.001.901.901.90-3.55%43,947
Aug 7, 20242.082.081.931.971.97-3.43%25,900
Aug 6, 20242.032.101.902.042.045.15%58,849
Aug 5, 20242.002.061.941.941.94-8.06%59,225
Aug 2, 20242.082.161.902.112.11-1.40%94,616
Aug 1, 20242.192.192.072.142.14-0.93%39,500