Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.260
-0.045 (-3.45%)
At close: Sep 30, 2026, 4:00 PM EDT
1.280
+0.020 (1.59%)
After-hours: Sep 30, 2026, 7:55 PM EDT
Acurx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 1.55 | 1.59 | 1.42 | 1.48 | 1.48 | -3.90% | 268,594 |
| Aug 12, 2026 | 1.52 | 1.61 | 1.50 | 1.54 | 1.54 | 4.76% | 169,430 |
| Aug 11, 2026 | 1.58 | 1.63 | 1.46 | 1.47 | 1.47 | -3.92% | 104,160 |
| Aug 10, 2026 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 75,660 |
| Aug 7, 2026 | 1.47 | 1.60 | 1.45 | 1.54 | 1.54 | 5.48% | 113,324 |
| Aug 6, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | -0.68% | 65,495 |
| Aug 5, 2026 | 1.46 | 1.47 | 1.41 | 1.47 | 1.47 | 2.80% | 48,616 |
| Aug 4, 2026 | 1.45 | 1.48 | 1.39 | 1.43 | 1.43 | - | 107,704 |
| Aug 3, 2026 | 1.46 | 1.47 | 1.35 | 1.43 | 1.43 | -0.69% | 197,705 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.38 | 1.44 | 1.44 | 1.41% | 27,410 |
| Jul 30, 2026 | 1.42 | 1.42 | 1.35 | 1.42 | 1.42 | 2.16% | 109,854 |
| Jul 29, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 88,415 |
| Jul 28, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -1.40% | 51,055 |
| Jul 27, 2026 | 1.44 | 1.49 | 1.42 | 1.43 | 1.43 | 0.70% | 56,234 |
| Jul 24, 2026 | 1.45 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 73,733 |
| Jul 23, 2026 | 1.46 | 1.47 | 1.40 | 1.45 | 1.45 | -1.36% | 105,152 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -3.29% | 87,175 |