Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.600
+0.070 (4.58%)
At close: Jul 2, 2026, 4:00 PM EDT
1.610
+0.010 (0.63%)
After-hours: Jul 2, 2026, 7:54 PM EDT
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |