Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.420
-0.030 (-2.07%)
At close: Jul 24, 2026, 4:00 PM EDT
1.400
-0.020 (-1.41%)
After-hours: Jul 24, 2026, 7:36 PM EDT
Acurx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 1.88 | 1.89 | 1.72 | 1.75 | 1.75 | -2.78% | 112,649 |
| Jun 2, 2026 | 1.91 | 1.91 | 1.78 | 1.80 | 1.80 | -6.74% | 145,034 |
| Jun 1, 2026 | 1.94 | 1.99 | 1.88 | 1.93 | 1.93 | -2.53% | 101,181 |
| May 29, 2026 | 1.96 | 2.01 | 1.94 | 1.98 | 1.98 | -0.50% | 61,967 |
| May 28, 2026 | 1.93 | 2.01 | 1.88 | 1.99 | 1.99 | - | 71,795 |
| May 27, 2026 | 1.98 | 1.99 | 1.89 | 1.99 | 1.99 | 2.58% | 87,154 |
| May 26, 2026 | 2.00 | 2.06 | 1.91 | 1.94 | 1.94 | -1.52% | 124,933 |
| May 22, 2026 | 2.06 | 2.22 | 1.97 | 1.97 | 1.97 | 2.07% | 249,327 |
| May 21, 2026 | 1.91 | 1.94 | 1.83 | 1.93 | 1.93 | 2.12% | 70,243 |
| May 20, 2026 | 1.86 | 1.90 | 1.80 | 1.89 | 1.89 | 0.53% | 46,167 |
| May 19, 2026 | 1.81 | 1.99 | 1.77 | 1.88 | 1.88 | 4.44% | 153,695 |
| May 18, 2026 | 1.93 | 1.93 | 1.75 | 1.80 | 1.80 | -6.25% | 95,476 |
| May 15, 2026 | 1.96 | 1.96 | 1.84 | 1.92 | 1.92 | -1.03% | 112,409 |
| May 14, 2026 | 1.98 | 1.98 | 1.87 | 1.94 | 1.94 | -2.51% | 96,315 |
| May 13, 2026 | 1.97 | 2.02 | 1.95 | 1.99 | 1.99 | -2.93% | 106,966 |