Skip to main content
Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.880
-0.020 (-1.05%)
Oct 31, 2024, 4:00 PM EDT - Market closed

Acurx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20241.881.931.851.881.88-1.05%23,963
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
Jul 31, 20242.212.272.152.162.16-2.26%29,542
Jul 30, 20242.252.262.142.212.21-1.34%26,644
Jul 29, 20242.322.442.172.242.24-1.75%31,100
Jul 26, 20242.272.402.262.282.280.88%14,401
Jul 25, 20242.202.352.202.262.261.80%32,100
Jul 24, 20242.302.342.162.222.22-3.06%45,020
Jul 23, 20242.332.572.252.292.29-1.29%58,500
Jul 22, 20242.482.492.162.322.32-4.53%83,577
Jul 19, 20242.652.752.352.432.43-4.33%117,697
Jul 18, 20242.873.332.502.542.54-3.05%856,891
Jul 17, 20242.662.662.462.622.626.07%70,514
Jul 16, 20242.452.562.382.472.473.35%16,642
Jul 15, 20242.472.472.372.392.393.46%19,361
Jul 12, 20242.382.572.272.312.310.43%66,948
Jul 11, 20242.292.402.262.302.304.07%29,269
Jul 10, 20242.082.302.062.212.213.76%20,222
Jul 9, 20242.002.191.992.132.135.45%46,905
Jul 8, 20242.032.072.022.022.02-1.94%17,313
Jul 5, 20242.012.102.012.062.062.49%24,945
Jul 3, 20242.132.192.012.012.01-6.94%20,303
Jul 2, 20242.162.302.072.162.160.93%50,223
Jul 1, 20242.232.252.142.142.14-4.89%23,471
Jun 28, 20242.342.352.192.252.25-2.60%32,420
Jun 27, 20242.272.402.162.312.313.12%36,951
Jun 26, 20242.222.272.162.242.243.23%19,090
Jun 25, 20242.272.302.172.172.17-4.82%18,637
Jun 24, 20242.332.402.282.282.28-2.15%20,493
Jun 21, 20242.262.432.222.332.334.48%58,286
Jun 20, 20242.252.322.212.232.23-0.89%18,125
Jun 18, 20242.422.422.252.252.25-5.46%51,710
Jun 17, 20242.452.452.362.382.38-2.06%18,447
Jun 14, 20242.432.482.362.432.43-2.02%46,325
Jun 13, 20242.492.492.322.482.48-0.40%37,789
Jun 12, 20242.602.622.462.492.49-2.35%15,582
Jun 11, 20242.402.562.392.552.556.25%24,798