Acurx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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