Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
0.883
+0.096 (12.20%)
At close: Jan 17, 2025, 4:00 PM
0.870
-0.013 (-1.47%)
After-hours: Jan 17, 2025, 7:43 PM EST
Acurx Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 15, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.72 | 2.99% | 155,269 |
Jan 14, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.70 | -0.14% | 503,357 |
Jan 13, 2025 | 0.78 | 0.79 | 0.69 | 0.70 | 0.70 | -13.39% | 764,939 |
Jan 10, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.81 | 7.62% | 1,169,763 |
Jan 8, 2025 | 0.83 | 0.83 | 0.68 | 0.75 | 0.75 | -6.88% | 1,811,081 |
Jan 7, 2025 | 0.97 | 0.97 | 0.80 | 0.81 | 0.81 | -26.01% | 1,181,557 |
Jan 6, 2025 | 0.93 | 1.25 | 0.93 | 1.09 | 1.09 | 22.49% | 1,314,881 |
Jan 3, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.89 | 5.94% | 115,930 |
Jan 2, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.84 | 3.19% | 90,477 |
Dec 31, 2024 | 0.85 | 0.86 | 0.79 | 0.81 | 0.81 | -4.57% | 213,769 |
Dec 30, 2024 | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -4.59% | 141,136 |
Dec 27, 2024 | 0.90 | 0.92 | 0.87 | 0.89 | 0.89 | -0.67% | 48,239 |
Dec 26, 2024 | 0.88 | 0.93 | 0.86 | 0.90 | 0.90 | 2.86% | 49,487 |
Dec 24, 2024 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 6.90% | 34,142 |
Dec 23, 2024 | 0.82 | 0.85 | 0.79 | 0.82 | 0.82 | -0.79% | 61,991 |
Dec 20, 2024 | 0.79 | 0.84 | 0.76 | 0.83 | 0.83 | 8.77% | 100,929 |
Dec 19, 2024 | 0.73 | 0.79 | 0.73 | 0.76 | 0.76 | 5.33% | 122,801 |
Dec 18, 2024 | 0.87 | 0.90 | 0.72 | 0.72 | 0.72 | -16.62% | 208,790 |
Dec 17, 2024 | 0.83 | 0.91 | 0.83 | 0.86 | 0.86 | 4.68% | 138,919 |
Dec 16, 2024 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -3.52% | 67,677 |
Dec 13, 2024 | 0.89 | 0.93 | 0.82 | 0.86 | 0.86 | -3.60% | 89,388 |
Dec 12, 2024 | 0.88 | 0.91 | 0.88 | 0.89 | 0.89 | 0.50% | 92,597 |
Dec 11, 2024 | 0.97 | 0.99 | 0.84 | 0.88 | 0.88 | -4.99% | 170,838 |
Dec 10, 2024 | 0.89 | 0.96 | 0.85 | 0.93 | 0.93 | 4.97% | 400,046 |
Dec 9, 2024 | 0.75 | 0.90 | 0.75 | 0.89 | 0.89 | 18.00% | 466,995 |
Dec 6, 2024 | 0.78 | 0.80 | 0.72 | 0.75 | 0.75 | -2.89% | 212,034 |
Dec 5, 2024 | 0.78 | 0.83 | 0.75 | 0.77 | 0.77 | 0.43% | 252,936 |
Dec 4, 2024 | 0.92 | 0.92 | 0.72 | 0.77 | 0.77 | -15.68% | 849,068 |
Dec 3, 2024 | 1.13 | 1.15 | 0.88 | 0.91 | 0.91 | -18.57% | 427,885 |
Dec 2, 2024 | 1.24 | 1.29 | 1.10 | 1.12 | 1.12 | -10.40% | 206,678 |
Nov 29, 2024 | 1.15 | 1.26 | 1.14 | 1.25 | 1.25 | 9.17% | 148,227 |
Nov 27, 2024 | 1.13 | 1.15 | 1.00 | 1.15 | 1.15 | 0.44% | 252,861 |
Nov 26, 2024 | 1.33 | 1.33 | 1.00 | 1.14 | 1.14 | -13.64% | 448,799 |
Nov 25, 2024 | 1.40 | 1.40 | 1.25 | 1.32 | 1.32 | -2.22% | 130,487 |
Nov 22, 2024 | 1.35 | 1.43 | 1.30 | 1.35 | 1.35 | 3.85% | 183,151 |
Nov 21, 2024 | 1.47 | 1.47 | 1.26 | 1.30 | 1.30 | -6.47% | 320,088 |
Nov 20, 2024 | 1.73 | 1.73 | 1.18 | 1.39 | 1.39 | -16.77% | 1,076,104 |
Nov 19, 2024 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 27,400 |
Nov 18, 2024 | 1.73 | 1.77 | 1.69 | 1.70 | 1.70 | -1.16% | 50,156 |
Nov 15, 2024 | 1.79 | 1.79 | 1.63 | 1.72 | 1.72 | -2.82% | 88,146 |
Nov 14, 2024 | 1.85 | 1.85 | 1.73 | 1.77 | 1.77 | -2.75% | 47,484 |
Nov 13, 2024 | 1.89 | 1.89 | 1.81 | 1.82 | 1.82 | -1.62% | 19,138 |
Nov 12, 2024 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | 58,766 |
Nov 11, 2024 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 24,924 |
Nov 8, 2024 | 1.85 | 1.90 | 1.82 | 1.86 | 1.86 | -0.53% | 32,725 |
Nov 7, 2024 | 1.86 | 1.89 | 1.83 | 1.87 | 1.87 | -0.53% | 10,850 |
Nov 6, 2024 | 1.90 | 1.90 | 1.82 | 1.88 | 1.88 | 1.62% | 22,668 |
Nov 5, 2024 | 1.82 | 1.90 | 1.80 | 1.85 | 1.85 | - | 19,267 |
Nov 4, 2024 | 1.86 | 1.89 | 1.81 | 1.85 | 1.85 | -0.54% | 54,154 |
Nov 1, 2024 | 1.91 | 1.91 | 1.83 | 1.86 | 1.86 | -1.06% | 22,013 |
Oct 31, 2024 | 1.88 | 1.93 | 1.85 | 1.88 | 1.88 | -1.05% | 24,043 |
Oct 30, 2024 | 1.94 | 1.95 | 1.87 | 1.90 | 1.90 | -2.06% | 26,608 |
Oct 29, 2024 | 1.89 | 1.94 | 1.88 | 1.94 | 1.94 | 2.65% | 15,210 |
Oct 28, 2024 | 1.85 | 1.96 | 1.81 | 1.89 | 1.89 | 2.72% | 62,660 |
Oct 25, 2024 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -1.08% | 43,828 |
Oct 24, 2024 | 1.88 | 1.89 | 1.82 | 1.86 | 1.86 | -1.17% | 46,198 |
Oct 23, 2024 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -1.47% | 13,725 |
Oct 22, 2024 | 1.95 | 1.96 | 1.88 | 1.91 | 1.91 | -2.55% | 73,189 |
Oct 21, 2024 | 2.01 | 2.02 | 1.92 | 1.96 | 1.96 | -2.49% | 76,714 |
Oct 18, 2024 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -0.50% | 15,296 |
Oct 17, 2024 | 2.01 | 2.05 | 1.99 | 2.02 | 2.02 | -1.46% | 29,855 |
Oct 16, 2024 | 2.02 | 2.05 | 2.00 | 2.05 | 2.05 | 0.49% | 35,523 |
Oct 15, 2024 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | -0.49% | 36,671 |
Oct 14, 2024 | 2.05 | 2.14 | 2.03 | 2.05 | 2.05 | -0.97% | 19,172 |
Oct 11, 2024 | 2.11 | 2.11 | 2.04 | 2.07 | 2.07 | -0.48% | 17,315 |
Oct 10, 2024 | 2.05 | 2.08 | 2.03 | 2.08 | 2.08 | 0.97% | 28,488 |
Oct 9, 2024 | 2.11 | 2.11 | 2.01 | 2.06 | 2.06 | -1.44% | 27,470 |
Oct 8, 2024 | 2.12 | 2.14 | 2.05 | 2.09 | 2.09 | -1.42% | 25,521 |
Oct 7, 2024 | 2.16 | 2.16 | 2.06 | 2.12 | 2.12 | -1.40% | 27,021 |
Oct 4, 2024 | 2.12 | 2.20 | 2.04 | 2.15 | 2.15 | 0.94% | 33,772 |
Oct 3, 2024 | 2.15 | 2.19 | 2.07 | 2.13 | 2.13 | -0.93% | 48,549 |
Oct 2, 2024 | 1.89 | 2.18 | 1.89 | 2.15 | 2.15 | 11.98% | 71,455 |
Oct 1, 2024 | 1.87 | 1.92 | 1.86 | 1.92 | 1.92 | 1.05% | 21,490 |
Sep 30, 2024 | 1.98 | 1.98 | 1.85 | 1.90 | 1.90 | -1.04% | 84,882 |
Sep 27, 2024 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -2.54% | 43,886 |
Sep 26, 2024 | 1.88 | 1.98 | 1.87 | 1.97 | 1.97 | 5.35% | 70,505 |
Sep 25, 2024 | 1.84 | 1.91 | 1.83 | 1.87 | 1.87 | 2.19% | 61,374 |
Sep 24, 2024 | 1.86 | 1.92 | 1.82 | 1.83 | 1.83 | -2.14% | 39,472 |
Sep 23, 2024 | 1.93 | 1.98 | 1.82 | 1.87 | 1.87 | -6.97% | 109,169 |
Sep 20, 2024 | 2.03 | 2.03 | 1.95 | 2.01 | 2.01 | -1.47% | 71,480 |
Sep 19, 2024 | 2.00 | 2.05 | 1.92 | 2.04 | 2.04 | 3.55% | 53,010 |
Sep 18, 2024 | 2.03 | 2.03 | 1.92 | 1.97 | 1.97 | -2.48% | 57,270 |
Sep 17, 2024 | 2.04 | 2.04 | 1.97 | 2.02 | 2.02 | - | 31,602 |
Sep 16, 2024 | 2.02 | 2.06 | 1.99 | 2.02 | 2.02 | -0.98% | 16,100 |
Sep 13, 2024 | 2.08 | 2.08 | 2.00 | 2.04 | 2.04 | 1.49% | 58,379 |
Sep 12, 2024 | 2.07 | 2.07 | 1.99 | 2.01 | 2.01 | 1.01% | 16,213 |
Sep 11, 2024 | 2.00 | 2.03 | 1.98 | 1.99 | 1.99 | - | 17,031 |
Sep 10, 2024 | 2.03 | 2.07 | 1.97 | 1.99 | 1.99 | -1.97% | 42,070 |
Sep 9, 2024 | 1.92 | 2.09 | 1.92 | 2.03 | 2.03 | 2.53% | 34,463 |
Sep 6, 2024 | 2.14 | 2.14 | 1.88 | 1.98 | 1.98 | -7.04% | 120,679 |
Sep 5, 2024 | 2.13 | 2.16 | 2.09 | 2.13 | 2.13 | 0.47% | 37,532 |
Sep 4, 2024 | 2.11 | 2.14 | 2.03 | 2.12 | 2.12 | 0.95% | 59,728 |
Sep 3, 2024 | 2.22 | 2.25 | 1.98 | 2.10 | 2.10 | -4.55% | 171,577 |
Aug 30, 2024 | 2.21 | 2.21 | 2.12 | 2.20 | 2.20 | -0.45% | 31,330 |
Aug 29, 2024 | 2.18 | 2.23 | 2.17 | 2.21 | 2.21 | 0.91% | 26,957 |
Aug 28, 2024 | 2.12 | 2.22 | 2.09 | 2.19 | 2.19 | 2.82% | 80,954 |
Aug 27, 2024 | 2.21 | 2.21 | 2.09 | 2.13 | 2.13 | -3.18% | 66,204 |
Aug 26, 2024 | 2.31 | 2.33 | 2.12 | 2.20 | 2.20 | -3.08% | 50,741 |