Acurx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.42	0.42	0.41	0.41	0.41	-3.66%	71,542
Mar 27, 2025	0.42	0.44	0.42	0.42	0.42	-2.55%	93,173
Mar 26, 2025	0.43	0.44	0.42	0.44	0.44	2.23%	170,487
Mar 25, 2025	0.44	0.44	0.43	0.43	0.43	-1.25%	209,570
Mar 24, 2025	0.43	0.44	0.42	0.43	0.43	1.77%	145,012
Mar 21, 2025	0.42	0.43	0.42	0.42	0.42	1.05%	97,861
Mar 20, 2025	0.42	0.43	0.41	0.42	0.42	0.12%	126,744
Mar 19, 2025	0.40	0.43	0.40	0.42	0.42	3.13%	176,362
Mar 18, 2025	0.48	0.48	0.40	0.41	0.41	-14.23%	336,060
Mar 17, 2025	0.48	0.50	0.46	0.47	0.47	2.62%	218,626
Mar 14, 2025	0.45	0.47	0.45	0.46	0.46	0.63%	195,701
Mar 13, 2025	0.45	0.46	0.44	0.46	0.46	-1.48%	114,162
Mar 12, 2025	0.46	0.47	0.44	0.47	0.47	1.06%	163,634
Mar 11, 2025	0.45	0.47	0.43	0.46	0.46	2.24%	370,150
Mar 10, 2025	0.47	0.47	0.44	0.45	0.45	-1.60%	323,672
Mar 7, 2025	0.46	0.50	0.45	0.46	0.46	-29.86%	1,180,481
Mar 6, 2025	0.62	0.67	0.61	0.65	0.65	3.08%	124,525
Mar 5, 2025	0.62	0.67	0.62	0.63	0.63	1.46%	84,451
Mar 4, 2025	0.67	0.67	0.60	0.62	0.62	-7.00%	247,640
Mar 3, 2025	0.70	0.72	0.67	0.67	0.67	-5.53%	145,034
Feb 28, 2025	0.69	0.72	0.68	0.71	0.71	3.43%	157,246
Feb 27, 2025	0.70	0.73	0.68	0.69	0.69	-2.39%	216,773
Feb 26, 2025	0.72	0.75	0.70	0.70	0.70	-2.55%	210,396
Feb 25, 2025	0.85	0.85	0.70	0.72	0.72	-14.93%	459,397
Feb 24, 2025	0.78	0.85	0.68	0.85	0.85	8.33%	4,569,764
Feb 21, 2025	0.71	0.82	0.71	0.78	0.78	14.72%	428,903
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