Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.135
-0.005 (-0.44%)
At close: Oct 23, 2026, 4:00 PM EDT
1.101
-0.034 (-2.96%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Acurx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.44% | 22,146 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 26,521 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 20,958 |
| Oct 20, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | - | 66,814 |
| Oct 19, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 51,091 |
| Oct 16, 2026 | 1.18 | 1.19 | 1.07 | 1.10 | 1.10 | -5.98% | 164,651 |
| Oct 15, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 98,300 |
| Oct 14, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 80,826 |
| Oct 13, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.25% | 97,563 |
| Oct 12, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 80,760 |
| Oct 9, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 40,241 |
| Oct 8, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.85% | 74,062 |
| Oct 7, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 78,040 |
| Oct 6, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 41,191 |
| Oct 5, 2026 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 3.15% | 109,401 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 79,135 |
| Oct 1, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | - | 64,131 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -3.45% | 130,434 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.27 | 1.31 | 1.31 | -2.61% | 161,646 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 52,685 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 134,019 |
| Sep 24, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 48,071 |
| Sep 23, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | 0.74% | 58,567 |
| Sep 22, 2026 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 156,185 |
| Sep 21, 2026 | 1.39 | 1.41 | 1.31 | 1.33 | 1.33 | -4.32% | 274,088 |
| Sep 18, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | - | 54,923 |
| Sep 17, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 69,871 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.85% | 55,179 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.52% | 81,463 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 81,449 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 64,516 |
| Sep 10, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 58,584 |
| Sep 9, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 32,568 |
| Sep 8, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 80,195 |
| Sep 4, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 47,578 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -2.10% | 51,413 |
| Sep 2, 2026 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 2.14% | 82,366 |
| Sep 1, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -3.45% | 109,674 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 111,396 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.37% | 69,740 |
| Aug 27, 2026 | 1.43 | 1.48 | 1.42 | 1.46 | 1.46 | 2.10% | 86,862 |
| Aug 26, 2026 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 146,082 |
| Aug 25, 2026 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 87,729 |
| Aug 24, 2026 | 1.47 | 1.49 | 1.40 | 1.40 | 1.40 | -4.76% | 132,653 |
| Aug 21, 2026 | 1.45 | 1.53 | 1.45 | 1.47 | 1.47 | 1.38% | 84,594 |
| Aug 20, 2026 | 1.41 | 1.46 | 1.39 | 1.45 | 1.45 | 0.69% | 132,202 |
| Aug 19, 2026 | 1.45 | 1.49 | 1.37 | 1.44 | 1.44 | - | 269,230 |
| Aug 18, 2026 | 1.57 | 1.65 | 1.41 | 1.44 | 1.44 | -12.73% | 267,703 |
| Aug 17, 2026 | 1.40 | 1.82 | 1.39 | 1.65 | 1.65 | 18.28% | 1,103,649 |
| Aug 14, 2026 | 1.43 | 1.44 | 1.31 | 1.40 | 1.40 | -5.74% | 613,887 |