Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
4.715
+0.165 (3.63%)
Aug 22, 2025, 4:00 PM - Market closed
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.55 | 4.75 | 4.42 | 4.72 | 4.72 | 3.63% | 47,841 |
| Aug 21, 2025 | 4.52 | 4.57 | 4.40 | 4.55 | 4.55 | -0.66% | 31,600 |
| Aug 20, 2025 | 4.96 | 5.14 | 4.44 | 4.58 | 4.58 | -9.31% | 56,807 |
| Aug 19, 2025 | 5.04 | 5.29 | 4.95 | 5.05 | 5.05 | -1.94% | 51,017 |
| Aug 18, 2025 | 5.03 | 5.23 | 4.79 | 5.15 | 5.15 | 0.78% | 58,918 |
| Aug 15, 2025 | 4.86 | 5.37 | 4.70 | 5.11 | 5.11 | 5.14% | 100,064 |
| Aug 14, 2025 | 4.69 | 4.94 | 4.60 | 4.86 | 4.86 | 2.97% | 68,959 |
| Aug 13, 2025 | 4.67 | 4.94 | 4.51 | 4.72 | 4.72 | 6.43% | 82,553 |
| Aug 12, 2025 | 4.30 | 4.44 | 3.80 | 4.44 | 4.44 | -1.00% | 111,084 |
| Aug 11, 2025 | 4.51 | 4.60 | 4.42 | 4.48 | 4.48 | 0.22% | 51,751 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.17 | 4.47 | 4.47 | -3.87% | 58,516 |
| Aug 7, 2025 | 5.04 | 5.11 | 4.50 | 4.65 | 4.65 | -7.92% | 51,492 |
| Aug 6, 2025 | 5.35 | 5.73 | 4.91 | 5.05 | 5.05 | -0.79% | 86,730 |
| Aug 5, 2025 | 5.60 | 6.00 | 5.03 | 5.09 | 5.09 | -12.96% | 100,390 |
| Aug 4, 2025 | 6.20 | 6.20 | 5.52 | 5.85 | 5.85 | -4.76% | 53,837 |
| Aug 1, 2025 | 6.42 | 6.45 | 5.81 | 6.14 | 6.14 | -5.83% | 50,718 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.20 | 6.52 | 6.52 | -1.15% | 60,688 |
| Jul 30, 2025 | 7.80 | 7.80 | 6.00 | 6.60 | 6.60 | -12.52% | 153,438 |
| Jul 29, 2025 | 8.40 | 8.44 | 7.45 | 7.54 | 7.54 | -7.60% | 25,931 |
| Jul 28, 2025 | 8.65 | 8.65 | 7.82 | 8.16 | 8.16 | 0.52% | 30,719 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.05 | 8.12 | 8.12 | -8.17% | 64,448 |
| Jul 24, 2025 | 9.20 | 9.30 | 8.72 | 8.84 | 8.84 | -1.12% | 25,751 |
| Jul 23, 2025 | 9.80 | 9.96 | 8.88 | 8.94 | 8.94 | -6.88% | 31,626 |
| Jul 22, 2025 | 8.60 | 9.76 | 8.57 | 9.60 | 9.60 | 12.65% | 52,604 |
| Jul 21, 2025 | 8.73 | 9.72 | 8.42 | 8.52 | 8.52 | -5.31% | 50,543 |
| Jul 18, 2025 | 8.20 | 9.14 | 8.20 | 9.00 | 9.00 | 0.22% | 35,580 |
| Jul 17, 2025 | 9.06 | 9.20 | 8.80 | 8.98 | 8.98 | 4.27% | 21,448 |
| Jul 16, 2025 | 8.60 | 9.00 | 8.40 | 8.61 | 8.61 | -0.69% | 23,982 |
| Jul 15, 2025 | 9.53 | 9.72 | 8.00 | 8.67 | 8.67 | -4.91% | 42,555 |
| Jul 14, 2025 | 9.80 | 9.80 | 8.87 | 9.12 | 9.12 | -3.59% | 26,706 |
| Jul 11, 2025 | 9.99 | 10.10 | 9.20 | 9.46 | 9.46 | -5.21% | 20,201 |
| Jul 10, 2025 | 10.38 | 10.52 | 9.39 | 9.98 | 9.98 | -0.20% | 42,242 |
| Jul 9, 2025 | 9.61 | 11.73 | 9.61 | 10.00 | 10.00 | 2.35% | 84,628 |
| Jul 8, 2025 | 9.60 | 10.18 | 9.22 | 9.77 | 9.77 | 3.63% | 41,618 |
| Jul 7, 2025 | 9.90 | 10.20 | 9.02 | 9.43 | 9.43 | -2.20% | 35,127 |
| Jul 3, 2025 | 10.00 | 10.32 | 9.40 | 9.64 | 9.64 | -0.97% | 28,033 |
| Jul 2, 2025 | 9.80 | 10.00 | 9.11 | 9.73 | 9.73 | -0.88% | 28,694 |
| Jul 1, 2025 | 10.20 | 10.68 | 9.74 | 9.82 | 9.82 | -3.88% | 35,299 |
| Jun 30, 2025 | 8.89 | 11.10 | 8.88 | 10.22 | 10.22 | 18.79% | 113,713 |
| Jun 27, 2025 | 9.61 | 9.98 | 8.60 | 8.60 | 8.60 | -10.25% | 42,236 |
| Jun 26, 2025 | 11.22 | 11.60 | 9.00 | 9.58 | 9.58 | -15.40% | 61,773 |
| Jun 25, 2025 | 12.40 | 12.60 | 11.03 | 11.33 | 11.33 | -9.90% | 69,672 |
| Jun 24, 2025 | 12.00 | 12.57 | 11.02 | 12.57 | 12.57 | 4.32% | 78,747 |
| Jun 23, 2025 | 11.00 | 12.64 | 10.38 | 12.05 | 12.05 | 9.55% | 122,846 |
| Jun 20, 2025 | 13.60 | 13.70 | 11.00 | 11.00 | 11.00 | -23.61% | 179,063 |
| Jun 18, 2025 | 13.18 | 14.84 | 13.10 | 14.40 | 14.40 | -12.27% | 598,847 |
| Jun 17, 2025 | 18.30 | 21.00 | 12.67 | 16.41 | 16.41 | 167.24% | 17,092,937 |
| Jun 16, 2025 | 6.40 | 6.40 | 6.00 | 6.14 | 6.14 | 0.69% | 9,765 |
| Jun 13, 2025 | 6.60 | 6.60 | 6.08 | 6.10 | 6.10 | -7.60% | 19,152 |
| Jun 12, 2025 | 6.80 | 6.98 | 6.59 | 6.60 | 6.60 | -5.69% | 11,357 |