Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
0.5000
+0.0115 (2.35%)
Jul 9, 2025, 4:00 PM - Market closed
Acurx Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |