Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.800
-0.120 (-6.25%)
At close: May 18, 2026, 4:00 PM EDT
1.770
-0.030 (-1.67%)
After-hours: May 18, 2026, 7:25 PM EDT
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 2.18 | 2.18 | 1.86 | 2.05 | 2.05 | -5.96% | 250,875 |
| May 11, 2026 | 2.13 | 2.19 | 2.05 | 2.18 | 2.18 | 4.31% | 109,054 |
| May 8, 2026 | 2.12 | 2.12 | 2.03 | 2.09 | 2.09 | -1.42% | 60,400 |
| May 7, 2026 | 2.09 | 2.14 | 2.02 | 2.12 | 2.12 | 1.44% | 76,125 |
| May 6, 2026 | 2.12 | 2.14 | 2.04 | 2.09 | 2.09 | 4.50% | 70,303 |
| May 5, 2026 | 2.09 | 2.13 | 1.94 | 2.00 | 2.00 | -6.10% | 202,098 |
| May 4, 2026 | 2.20 | 2.24 | 2.10 | 2.13 | 2.13 | -1.39% | 99,486 |
| May 1, 2026 | 2.28 | 2.28 | 2.08 | 2.16 | 2.16 | - | 80,367 |
| Apr 30, 2026 | 1.95 | 2.30 | 1.95 | 2.16 | 2.16 | 9.64% | 223,857 |
| Apr 29, 2026 | 2.06 | 2.10 | 1.94 | 1.97 | 1.97 | -4.37% | 86,136 |
| Apr 28, 2026 | 1.99 | 2.13 | 1.98 | 2.06 | 2.06 | 1.48% | 102,585 |
| Apr 27, 2026 | 1.98 | 2.09 | 1.95 | 2.03 | 2.03 | 2.53% | 155,718 |
| Apr 24, 2026 | 2.06 | 2.08 | 1.96 | 1.98 | 1.98 | -1.49% | 132,865 |
| Apr 23, 2026 | 2.22 | 2.22 | 1.94 | 2.01 | 2.01 | -9.46% | 271,207 |
| Apr 22, 2026 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.31% | 185,567 |
| Apr 21, 2026 | 2.38 | 2.38 | 2.23 | 2.32 | 2.32 | -1.69% | 84,167 |
| Apr 20, 2026 | 2.27 | 2.37 | 2.15 | 2.36 | 2.36 | -0.84% | 184,081 |
| Apr 17, 2026 | 2.59 | 2.65 | 2.34 | 2.38 | 2.38 | -4.42% | 196,402 |
| Apr 16, 2026 | 2.53 | 2.66 | 2.22 | 2.49 | 2.49 | -19.68% | 511,911 |
| Apr 15, 2026 | 2.94 | 3.18 | 2.90 | 3.10 | 3.10 | 11.51% | 115,834 |
| Apr 14, 2026 | 2.95 | 3.08 | 2.78 | 2.78 | 2.78 | -5.12% | 102,080 |
| Apr 13, 2026 | 2.74 | 2.96 | 2.67 | 2.93 | 2.93 | 12.26% | 104,307 |
| Apr 10, 2026 | 2.69 | 2.75 | 2.43 | 2.61 | 2.61 | -2.97% | 132,211 |
| Apr 9, 2026 | 2.93 | 2.97 | 2.66 | 2.69 | 2.69 | -9.12% | 170,938 |
| Apr 8, 2026 | 3.07 | 3.13 | 2.87 | 2.96 | 2.96 | -3.58% | 199,452 |
| Apr 7, 2026 | 3.52 | 3.53 | 2.95 | 3.07 | 3.07 | -13.28% | 297,327 |
| Apr 6, 2026 | 3.65 | 3.78 | 3.43 | 3.54 | 3.54 | -3.80% | 107,389 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.50 | 3.68 | 3.68 | -5.40% | 164,914 |
| Apr 1, 2026 | 3.69 | 3.89 | 3.62 | 3.89 | 3.89 | 4.85% | 156,086 |
| Mar 31, 2026 | 3.46 | 3.74 | 3.36 | 3.71 | 3.71 | 6.00% | 196,126 |
| Mar 30, 2026 | 3.82 | 4.44 | 3.35 | 3.50 | 3.50 | -6.91% | 378,559 |
| Mar 27, 2026 | 3.92 | 3.96 | 3.55 | 3.76 | 3.76 | -6.23% | 250,277 |
| Mar 26, 2026 | 4.17 | 4.25 | 3.94 | 4.01 | 4.01 | -6.09% | 159,790 |
| Mar 25, 2026 | 4.47 | 4.58 | 4.21 | 4.27 | 4.27 | -0.23% | 258,436 |
| Mar 24, 2026 | 4.71 | 5.42 | 3.85 | 4.28 | 4.28 | -5.41% | 1,012,881 |
| Mar 23, 2026 | 5.51 | 5.59 | 4.43 | 4.53 | 4.53 | -19.20% | 725,790 |
| Mar 20, 2026 | 6.52 | 6.62 | 5.38 | 5.60 | 5.60 | -15.54% | 1,006,492 |
| Mar 19, 2026 | 5.01 | 7.54 | 5.01 | 6.63 | 6.63 | 27.26% | 7,797,346 |
| Mar 18, 2026 | 4.85 | 5.25 | 4.34 | 5.21 | 5.21 | 6.76% | 980,760 |
| Mar 17, 2026 | 5.02 | 5.68 | 4.76 | 4.88 | 4.88 | 1.46% | 5,128,867 |
| Mar 16, 2026 | 3.91 | 5.54 | 3.91 | 4.81 | 4.81 | 23.97% | 9,598,339 |
| Mar 13, 2026 | 4.24 | 4.37 | 3.37 | 3.88 | 3.88 | -22.55% | 5,863,387 |
| Mar 12, 2026 | 5.24 | 5.56 | 4.46 | 5.01 | 5.01 | -16.92% | 6,595,628 |
| Mar 11, 2026 | 3.48 | 6.30 | 3.30 | 6.03 | 6.03 | 107.93% | 107,122,501 |
| Mar 10, 2026 | 2.09 | 3.13 | 2.08 | 2.90 | 2.90 | 48.34% | 34,350,017 |
| Mar 9, 2026 | 1.38 | 2.04 | 1.37 | 1.96 | 1.96 | 44.81% | 7,552,552 |