Acurx Pharmaceuticals, Inc. (ACXP)

Acurx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2025	0.42	0.42	0.41	0.41	0.41	-0.77%	157,904
May 20, 2025	0.40	0.44	0.40	0.41	0.41	2.25%	318,221
May 19, 2025	0.39	0.45	0.39	0.41	0.41	4.68%	491,665
May 16, 2025	0.38	0.40	0.38	0.39	0.39	3.73%	294,623
May 15, 2025	0.37	0.38	0.36	0.37	0.37	1.50%	137,339
May 14, 2025	0.37	0.38	0.37	0.37	0.37	-3.24%	131,434
May 13, 2025	0.39	0.39	0.37	0.38	0.38	-3.92%	307,489
May 12, 2025	0.36	0.43	0.36	0.40	0.40	9.83%	662,913
May 9, 2025	0.38	0.39	0.36	0.36	0.36	-4.79%	134,054
May 8, 2025	0.36	0.38	0.35	0.38	0.38	6.66%	101,786
May 7, 2025	0.36	0.39	0.35	0.35	0.35	3.96%	99,349
May 6, 2025	0.39	0.40	0.34	0.34	0.34	-12.61%	80,079
May 5, 2025	0.42	0.42	0.39	0.39	0.39	-5.45%	81,166
May 2, 2025	0.41	0.42	0.41	0.41	0.41	-0.17%	118,308
May 1, 2025	0.43	0.43	0.41	0.41	0.41	-3.86%	87,906
Apr 30, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	199,749
Apr 29, 2025	0.41	0.43	0.41	0.42	0.42	0.24%	185,816
Apr 28, 2025	0.41	0.43	0.40	0.42	0.42	3.56%	55,358
Apr 25, 2025	0.40	0.41	0.40	0.40	0.40	0.72%	82,898
Apr 24, 2025	0.39	0.40	0.39	0.40	0.40	3.80%	116,420
Apr 23, 2025	0.38	0.40	0.38	0.39	0.39	2.73%	82,055
Apr 22, 2025	0.37	0.38	0.37	0.38	0.38	2.09%	53,502
Apr 21, 2025	0.38	0.38	0.36	0.37	0.37	-1.02%	122,727
Apr 17, 2025	0.40	0.40	0.36	0.37	0.37	-3.19%	148,025
Apr 16, 2025	0.39	0.40	0.38	0.39	0.39	1.34%	67,868
Apr 15, 2025	0.39	0.39	0.38	0.38	0.38	-0.63%	89,042
Apr 14, 2025	0.36	0.39	0.36	0.38	0.38	7.93%	153,301
Apr 11, 2025	0.34	0.36	0.34	0.35	0.35	5.60%	103,940
Apr 10, 2025	0.33	0.34	0.32	0.34	0.34	2.04%	121,904
Apr 9, 2025	0.31	0.34	0.30	0.33	0.33	7.80%	138,363
Apr 8, 2025	0.33	0.34	0.31	0.31	0.31	-7.07%	118,739

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.