Acurx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2025	0.31	0.31	0.28	0.29	-	-5.50%	421,161
Aug 1, 2025	0.32	0.32	0.29	0.31	0.31	-5.83%	1,014,368
Jul 31, 2025	0.34	0.35	0.31	0.33	0.33	-1.15%	1,213,775
Jul 30, 2025	0.39	0.39	0.30	0.33	0.33	-12.52%	3,068,763
Jul 29, 2025	0.42	0.42	0.37	0.38	0.38	-7.60%	518,623
Jul 28, 2025	0.43	0.43	0.39	0.41	0.41	0.52%	614,390
Jul 25, 2025	0.46	0.46	0.40	0.41	0.41	-8.17%	1,288,976
Jul 24, 2025	0.46	0.47	0.44	0.44	0.44	-1.12%	515,035
Jul 23, 2025	0.49	0.50	0.44	0.45	0.45	-6.87%	632,536
Jul 22, 2025	0.43	0.49	0.43	0.48	0.48	12.65%	1,052,094
Jul 21, 2025	0.44	0.49	0.42	0.43	0.43	-5.31%	1,010,867
Jul 18, 2025	0.41	0.46	0.41	0.45	0.45	0.22%	711,618
Jul 17, 2025	0.45	0.46	0.44	0.45	0.45	4.27%	428,968
Jul 16, 2025	0.43	0.45	0.42	0.43	0.43	-0.69%	479,644
Jul 15, 2025	0.48	0.49	0.40	0.43	0.43	-4.91%	851,106
Jul 14, 2025	0.49	0.49	0.44	0.46	0.46	-3.59%	534,123
Jul 11, 2025	0.50	0.50	0.46	0.47	0.47	-5.21%	404,026
Jul 10, 2025	0.52	0.53	0.47	0.50	0.50	-0.20%	844,852
Jul 9, 2025	0.48	0.59	0.48	0.50	0.50	2.35%	1,692,569
Jul 8, 2025	0.48	0.51	0.46	0.49	0.49	3.63%	832,367
Jul 7, 2025	0.50	0.51	0.45	0.47	0.47	-2.20%	702,548
Jul 3, 2025	0.50	0.52	0.47	0.48	0.48	-0.97%	560,670
Jul 2, 2025	0.49	0.50	0.46	0.49	0.49	-0.88%	573,892
Jul 1, 2025	0.51	0.53	0.49	0.49	0.49	-3.88%	705,981
Jun 30, 2025	0.44	0.56	0.44	0.51	0.51	18.79%	2,274,275
Jun 27, 2025	0.48	0.50	0.43	0.43	0.43	-10.25%	844,738
Jun 26, 2025	0.56	0.58	0.45	0.48	0.48	-15.40%	1,235,472
Jun 25, 2025	0.62	0.63	0.55	0.57	0.57	-9.90%	1,393,446
Jun 24, 2025	0.60	0.63	0.55	0.63	0.63	4.32%	1,574,949
Jun 23, 2025	0.55	0.63	0.52	0.60	0.60	9.55%	2,456,933
Jun 20, 2025	0.68	0.69	0.55	0.55	0.55	-23.61%	3,581,272
Jun 18, 2025	0.66	0.74	0.66	0.72	0.72	-12.27%	11,976,944
Jun 17, 2025	0.91	1.05	0.63	0.82	0.82	167.24%	341,858,749
Jun 16, 2025	0.32	0.32	0.30	0.31	0.31	0.69%	195,312
Jun 13, 2025	0.33	0.33	0.30	0.31	0.31	-7.60%	383,041
Jun 12, 2025	0.34	0.35	0.33	0.33	0.33	-5.69%	227,142
Jun 11, 2025	0.35	0.36	0.34	0.35	0.35	-0.99%	212,249
Jun 10, 2025	0.36	0.36	0.34	0.35	0.35	5.55%	399,179
Jun 9, 2025	0.36	0.37	0.33	0.33	0.33	-3.49%	296,440
Jun 6, 2025	0.35	0.36	0.34	0.35	0.35	-0.13%	171,866
Jun 5, 2025	0.36	0.36	0.35	0.35	0.35	-2.13%	157,831
Jun 4, 2025	0.35	0.36	0.35	0.36	0.36	2.01%	149,459
Jun 3, 2025	0.38	0.38	0.34	0.35	0.35	-7.74%	426,103
Jun 2, 2025	0.39	0.39	0.37	0.38	0.38	-2.93%	133,605
May 30, 2025	0.39	0.39	0.38	0.39	0.39	0.49%	125,382
May 29, 2025	0.39	0.39	0.39	0.39	0.39	-0.34%	152,820
May 28, 2025	0.39	0.40	0.39	0.39	0.39	-1.52%	168,440
May 27, 2025	0.41	0.42	0.39	0.39	0.39	-1.50%	362,221
May 23, 2025	0.39	0.40	0.39	0.40	0.40	0.45%	109,522
May 22, 2025	0.40	0.40	0.39	0.40	0.40	-3.11%	107,835