Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.395
-0.085 (-5.74%)
At close: Aug 14, 2026, 4:00 PM EDT
1.380
-0.015 (-1.08%)
After-hours: Aug 14, 2026, 7:55 PM EDT
Acurx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.43 | 1.44 | 1.31 | 1.40 | 1.40 | -5.74% | 605,736 |
| Aug 13, 2026 | 1.55 | 1.59 | 1.42 | 1.48 | 1.48 | -3.90% | 255,355 |
| Aug 12, 2026 | 1.52 | 1.61 | 1.50 | 1.54 | 1.54 | 4.76% | 168,638 |
| Aug 11, 2026 | 1.58 | 1.63 | 1.46 | 1.47 | 1.47 | -3.92% | 103,994 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 75,042 |
| Aug 7, 2026 | 1.47 | 1.60 | 1.45 | 1.54 | 1.54 | 5.48% | 113,063 |
| Aug 6, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 61,553 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.80% | 44,639 |
| Aug 4, 2026 | 1.45 | 1.48 | 1.39 | 1.43 | 1.43 | - | 107,613 |
| Aug 3, 2026 | 1.46 | 1.47 | 1.35 | 1.43 | 1.43 | -0.69% | 195,647 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 27,409 |
| Jul 30, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 109,807 |
| Jul 29, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 82,547 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 51,043 |
| Jul 27, 2026 | 1.44 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 54,713 |
| Jul 24, 2026 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 73,728 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 105,082 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -3.29% | 87,154 |
| Jul 21, 2026 | 1.58 | 1.58 | 1.47 | 1.52 | 1.52 | -1.94% | 71,285 |
| Jul 20, 2026 | 1.56 | 1.58 | 1.51 | 1.55 | 1.55 | - | 64,070 |
| Jul 17, 2026 | 1.60 | 1.61 | 1.53 | 1.55 | 1.55 | -2.52% | 32,524 |
| Jul 16, 2026 | 1.74 | 1.75 | 1.54 | 1.59 | 1.59 | -9.14% | 91,622 |
| Jul 15, 2026 | 1.70 | 1.88 | 1.64 | 1.75 | 1.75 | 6.06% | 213,276 |
| Jul 14, 2026 | 1.60 | 1.67 | 1.56 | 1.65 | 1.65 | 4.43% | 127,755 |
| Jul 13, 2026 | 1.51 | 1.60 | 1.50 | 1.58 | 1.58 | 5.33% | 104,408 |
| Jul 10, 2026 | 1.47 | 1.52 | 1.44 | 1.50 | 1.50 | 2.74% | 78,763 |
| Jul 9, 2026 | 1.38 | 1.53 | 1.37 | 1.46 | 1.46 | 7.35% | 69,278 |
| Jul 8, 2026 | 1.45 | 1.48 | 1.34 | 1.36 | 1.36 | -6.21% | 151,804 |
| Jul 7, 2026 | 1.56 | 1.60 | 1.39 | 1.45 | 1.45 | -8.23% | 179,318 |
| Jul 6, 2026 | 1.64 | 1.74 | 1.55 | 1.58 | 1.58 | -1.25% | 94,039 |
| Jul 2, 2026 | 1.59 | 1.67 | 1.56 | 1.60 | 1.60 | 4.58% | 59,088 |
| Jul 1, 2026 | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -1.29% | 63,111 |
| Jun 30, 2026 | 1.64 | 1.67 | 1.52 | 1.55 | 1.55 | -7.74% | 96,010 |
| Jun 29, 2026 | 1.51 | 1.75 | 1.51 | 1.68 | 1.68 | 10.53% | 159,519 |
| Jun 26, 2026 | 1.42 | 1.57 | 1.42 | 1.52 | 1.52 | 7.04% | 44,641 |
| Jun 25, 2026 | 1.47 | 1.52 | 1.42 | 1.42 | 1.42 | -3.40% | 51,154 |
| Jun 24, 2026 | 1.45 | 1.49 | 1.42 | 1.47 | 1.47 | 3.52% | 41,790 |
| Jun 23, 2026 | 1.49 | 1.56 | 1.42 | 1.42 | 1.42 | -5.96% | 89,456 |
| Jun 22, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -1.95% | 80,641 |
| Jun 18, 2026 | 1.53 | 1.61 | 1.53 | 1.54 | 1.54 | - | 62,650 |
| Jun 17, 2026 | 1.57 | 1.63 | 1.52 | 1.54 | 1.54 | - | 78,698 |
| Jun 16, 2026 | 1.62 | 1.62 | 1.51 | 1.54 | 1.54 | -1.91% | 72,181 |
| Jun 15, 2026 | 1.62 | 1.75 | 1.57 | 1.57 | 1.57 | - | 89,736 |
| Jun 12, 2026 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -4.85% | 51,792 |
| Jun 11, 2026 | 1.60 | 1.65 | 1.55 | 1.65 | 1.65 | 3.12% | 55,956 |
| Jun 10, 2026 | 1.59 | 1.65 | 1.55 | 1.60 | 1.60 | -0.62% | 43,994 |
| Jun 9, 2026 | 1.66 | 1.69 | 1.55 | 1.61 | 1.61 | -0.62% | 76,139 |
| Jun 8, 2026 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -3.57% | 49,398 |
| Jun 5, 2026 | 1.77 | 1.78 | 1.62 | 1.68 | 1.68 | -5.08% | 90,102 |
| Jun 4, 2026 | 1.75 | 1.80 | 1.72 | 1.77 | 1.77 | 1.14% | 35,191 |