Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.390
-0.280 (-16.77%)
At close: Nov 20, 2024, 4:00 PM
1.380
-0.010 (-0.72%)
Pre-market: Nov 21, 2024, 4:39 AM EST
Acurx Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 23, 2024 | 2.38 | 2.38 | 2.24 | 2.27 | 2.27 | -1.73% | 70,151 |
Aug 22, 2024 | 2.39 | 2.39 | 2.23 | 2.31 | 2.31 | -0.86% | 91,910 |
Aug 21, 2024 | 2.24 | 2.36 | 2.17 | 2.33 | 2.33 | 5.91% | 63,725 |
Aug 20, 2024 | 2.17 | 2.27 | 2.13 | 2.20 | 2.20 | 3.77% | 79,680 |
Aug 19, 2024 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 5.47% | 51,607 |
Aug 16, 2024 | 2.04 | 2.11 | 1.98 | 2.01 | 2.01 | -1.47% | 65,124 |
Aug 15, 2024 | 1.92 | 2.06 | 1.90 | 2.04 | 2.04 | 7.31% | 66,495 |
Aug 14, 2024 | 1.85 | 1.91 | 1.84 | 1.90 | 1.90 | 0.05% | 30,219 |
Aug 13, 2024 | 1.87 | 1.97 | 1.87 | 1.90 | 1.90 | 1.60% | 30,912 |
Aug 12, 2024 | 1.90 | 1.97 | 1.87 | 1.87 | 1.87 | -0.53% | 42,102 |
Aug 9, 2024 | 2.11 | 2.11 | 1.72 | 1.88 | 1.88 | -1.05% | 54,020 |
Aug 8, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.31% | 43,947 |
Aug 7, 2024 | 2.08 | 2.08 | 1.93 | 1.97 | 1.97 | -3.68% | 25,869 |
Aug 6, 2024 | 2.03 | 2.10 | 1.90 | 2.04 | 2.04 | 5.15% | 58,849 |
Aug 5, 2024 | 2.00 | 2.06 | 1.94 | 1.94 | 1.94 | -8.06% | 59,225 |
Aug 2, 2024 | 2.08 | 2.16 | 1.90 | 2.11 | 2.11 | -1.40% | 94,616 |
Aug 1, 2024 | 2.19 | 2.19 | 2.07 | 2.14 | 2.14 | -0.93% | 39,499 |
Jul 31, 2024 | 2.21 | 2.27 | 2.15 | 2.16 | 2.16 | -2.26% | 29,542 |
Jul 30, 2024 | 2.25 | 2.26 | 2.14 | 2.21 | 2.21 | -1.34% | 26,644 |
Jul 29, 2024 | 2.32 | 2.44 | 2.17 | 2.24 | 2.24 | -1.75% | 31,091 |
Jul 26, 2024 | 2.27 | 2.40 | 2.26 | 2.28 | 2.28 | 0.88% | 14,401 |
Jul 25, 2024 | 2.20 | 2.35 | 2.20 | 2.26 | 2.26 | 1.80% | 32,100 |
Jul 24, 2024 | 2.30 | 2.34 | 2.16 | 2.22 | 2.22 | -3.06% | 45,020 |
Jul 23, 2024 | 2.33 | 2.57 | 2.25 | 2.29 | 2.29 | -1.29% | 58,472 |
Jul 22, 2024 | 2.48 | 2.49 | 2.16 | 2.32 | 2.32 | -4.53% | 83,577 |
Jul 19, 2024 | 2.65 | 2.75 | 2.35 | 2.43 | 2.43 | -4.33% | 117,697 |
Jul 18, 2024 | 2.87 | 3.33 | 2.50 | 2.54 | 2.54 | -3.05% | 856,891 |
Jul 17, 2024 | 2.66 | 2.66 | 2.46 | 2.62 | 2.62 | 6.07% | 70,514 |
Jul 16, 2024 | 2.45 | 2.56 | 2.38 | 2.47 | 2.47 | 3.35% | 16,642 |
Jul 15, 2024 | 2.47 | 2.47 | 2.37 | 2.39 | 2.39 | 3.46% | 19,361 |
Jul 12, 2024 | 2.38 | 2.57 | 2.27 | 2.31 | 2.31 | 0.43% | 66,948 |
Jul 11, 2024 | 2.29 | 2.40 | 2.26 | 2.30 | 2.30 | 4.07% | 29,269 |
Jul 10, 2024 | 2.08 | 2.30 | 2.06 | 2.21 | 2.21 | 3.76% | 20,222 |
Jul 9, 2024 | 2.00 | 2.19 | 1.99 | 2.13 | 2.13 | 5.45% | 46,905 |
Jul 8, 2024 | 2.03 | 2.07 | 2.02 | 2.02 | 2.02 | -1.94% | 17,313 |
Jul 5, 2024 | 2.01 | 2.10 | 2.01 | 2.06 | 2.06 | 2.49% | 24,945 |
Jul 3, 2024 | 2.13 | 2.19 | 2.01 | 2.01 | 2.01 | -6.94% | 20,303 |
Jul 2, 2024 | 2.16 | 2.30 | 2.07 | 2.16 | 2.16 | 0.93% | 50,223 |