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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 7, 2025 | 0.32 | 0.33 | 0.30 | 0.33 | 0.33 | 2.56% | 239,480 |
Apr 4, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 214,101 |
Apr 3, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -8.08% | 194,100 |
Apr 2, 2025 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -5.35% | 235,597 |
Apr 1, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.74% | 151,524 |
Mar 31, 2025 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -4.51% | 205,729 |
Mar 28, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -3.66% | 71,542 |
Mar 27, 2025 | 0.42 | 0.44 | 0.42 | 0.42 | 0.42 | -2.55% | 93,173 |
Mar 26, 2025 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.23% | 170,487 |
Mar 25, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.25% | 209,570 |
Mar 24, 2025 | 0.43 | 0.44 | 0.42 | 0.43 | 0.43 | 1.77% | 145,012 |
Mar 21, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | 1.05% | 97,861 |
Mar 20, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.12% | 126,744 |
Mar 19, 2025 | 0.40 | 0.43 | 0.40 | 0.42 | 0.42 | 3.13% | 176,362 |
Mar 18, 2025 | 0.48 | 0.48 | 0.40 | 0.41 | 0.41 | -14.23% | 336,060 |
Mar 17, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | 2.62% | 218,626 |
Mar 14, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 0.63% | 195,701 |
Mar 13, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | -1.48% | 114,162 |
Mar 12, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | 1.06% | 163,634 |
Mar 11, 2025 | 0.45 | 0.47 | 0.43 | 0.46 | 0.46 | 2.24% | 370,150 |
Mar 10, 2025 | 0.47 | 0.47 | 0.44 | 0.45 | 0.45 | -1.60% | 323,672 |
Mar 7, 2025 | 0.46 | 0.50 | 0.45 | 0.46 | 0.46 | -29.86% | 1,180,481 |
Mar 6, 2025 | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | 3.08% | 124,525 |
Mar 5, 2025 | 0.62 | 0.67 | 0.62 | 0.63 | 0.63 | 1.46% | 84,451 |
Mar 4, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | -7.00% | 247,640 |
Mar 3, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -5.53% | 145,034 |
Feb 28, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | 3.43% | 157,246 |
Feb 27, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | 0.69 | -2.39% | 216,773 |
Feb 26, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | 0.70 | -2.55% | 210,396 |
Feb 25, 2025 | 0.85 | 0.85 | 0.70 | 0.72 | 0.72 | -14.93% | 459,397 |
Feb 24, 2025 | 0.78 | 0.85 | 0.68 | 0.85 | 0.85 | 8.33% | 4,569,764 |
Feb 21, 2025 | 0.71 | 0.82 | 0.71 | 0.78 | 0.78 | 14.72% | 428,903 |
Feb 20, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -3.92% | 139,493 |
Feb 19, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | 0.71 | -4.21% | 525,079 |
Feb 18, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.11% | 61,446 |
Feb 14, 2025 | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | -1.97% | 149,075 |
Feb 13, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | 1.73% | 38,101 |