Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
0.4039
+0.0022 (0.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Acurx Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20250.400.410.400.400.400.72%82,898
Apr 24, 20250.390.400.390.400.403.80%116,420
Apr 23, 20250.380.400.380.390.392.73%82,055
Apr 22, 20250.370.380.370.380.382.09%53,502
Apr 21, 20250.380.380.360.370.37-1.02%122,727
Apr 17, 20250.400.400.360.370.37-3.19%148,025
Apr 16, 20250.390.400.380.390.391.34%67,868
Apr 15, 20250.390.390.380.380.38-0.63%89,042
Apr 14, 20250.360.390.360.380.387.93%153,301
Apr 11, 20250.340.360.340.350.355.60%103,940
Apr 10, 20250.330.340.320.340.342.04%121,904
Apr 9, 20250.310.340.300.330.337.80%138,363
Apr 8, 20250.330.340.310.310.31-7.07%118,739
Apr 7, 20250.320.330.300.330.332.56%239,480
Apr 4, 20250.340.340.320.320.32-3.03%214,101
Apr 3, 20250.360.360.320.330.33-8.08%194,100
Apr 2, 20250.380.380.350.360.36-5.35%235,597
Apr 1, 20250.400.400.380.380.38-2.74%151,524
Mar 31, 20250.410.410.380.390.39-4.51%205,729
Mar 28, 20250.420.420.410.410.41-3.66%71,542
Mar 27, 20250.420.440.420.420.42-2.55%93,173
Mar 26, 20250.430.440.420.440.442.23%170,487
Mar 25, 20250.440.440.430.430.43-1.25%209,570
Mar 24, 20250.430.440.420.430.431.77%145,012
Mar 21, 20250.420.430.420.420.421.05%97,861
Mar 20, 20250.420.430.410.420.420.12%126,744
Mar 19, 20250.400.430.400.420.423.13%176,362
Mar 18, 20250.480.480.400.410.41-14.23%336,060
Mar 17, 20250.480.500.460.470.472.62%218,626
Mar 14, 20250.450.470.450.460.460.63%195,701
Mar 13, 20250.450.460.440.460.46-1.48%114,162
Mar 12, 20250.460.470.440.470.471.06%163,634
Mar 11, 20250.450.470.430.460.462.24%370,150
Mar 10, 20250.470.470.440.450.45-1.60%323,672
Mar 7, 20250.460.500.450.460.46-29.86%1,180,481
Mar 6, 20250.620.670.610.650.653.08%124,525
Mar 5, 20250.620.670.620.630.631.46%84,451
Mar 4, 20250.670.670.600.620.62-7.00%247,640
Mar 3, 20250.700.720.670.670.67-5.53%145,034
Feb 28, 20250.690.720.680.710.713.43%157,246
Feb 27, 20250.700.730.680.690.69-2.39%216,773
Feb 26, 20250.720.750.700.700.70-2.55%210,396
Feb 25, 20250.850.850.700.720.72-14.93%459,397
Feb 24, 20250.780.850.680.850.858.33%4,569,764
Feb 21, 20250.710.820.710.780.7814.72%428,903
Feb 20, 20250.710.710.670.680.68-3.92%139,493
Feb 19, 20250.720.720.700.710.71-4.21%525,079
Feb 18, 20250.750.760.730.740.74-0.11%61,446
Feb 14, 20250.740.760.710.740.74-1.97%149,075
Feb 13, 20250.750.760.740.760.761.73%38,101