Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
0.9600
-0.0250 (-2.54%)
At close: Nov 13, 2026, 4:00 PM EST
1.010
+0.050 (5.21%)
After-hours: Nov 13, 2026, 7:29 PM EST
Acurx Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.04 | 1.04 | 0.92 | 0.96 | 0.96 | -2.54% | 223,320 |
| Nov 12, 2026 | 1.05 | 1.06 | 0.98 | 0.99 | 0.99 | -4.37% | 159,190 |
| Nov 11, 2026 | 1.05 | 1.08 | 1.03 | 1.03 | 1.03 | -0.96% | 99,820 |
| Nov 10, 2026 | 1.06 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 66,352 |
| Nov 9, 2026 | 1.06 | 1.12 | 1.06 | 1.06 | 1.06 | - | 118,792 |
| Nov 6, 2026 | 1.01 | 1.08 | 1.01 | 1.06 | 1.06 | 12.09% | 122,670 |
| Nov 5, 2026 | 1.11 | 1.11 | 0.95 | 0.95 | 0.95 | -8.18% | 189,986 |
| Nov 4, 2026 | 1.07 | 1.08 | 1.02 | 1.03 | 1.03 | 0.98% | 171,472 |
| Nov 3, 2026 | 1.07 | 1.11 | 1.01 | 1.02 | 1.02 | -4.67% | 206,917 |
| Nov 2, 2026 | 1.08 | 1.12 | 1.05 | 1.07 | 1.07 | 2.88% | 143,693 |
| Oct 30, 2026 | 1.09 | 1.10 | 1.04 | 1.04 | 1.04 | -2.80% | 63,193 |
| Oct 29, 2026 | 1.06 | 1.11 | 1.06 | 1.07 | 1.07 | - | 64,574 |
| Oct 28, 2026 | 1.08 | 1.08 | 1.05 | 1.07 | 1.07 | 0.94% | 61,179 |
| Oct 27, 2026 | 1.08 | 1.10 | 1.05 | 1.06 | 1.06 | -2.30% | 58,373 |
| Oct 26, 2026 | 1.12 | 1.14 | 1.08 | 1.09 | 1.09 | -4.41% | 64,385 |
| Oct 23, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.44% | 22,153 |
| Oct 22, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 26,544 |
| Oct 21, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | 0.88% | 20,961 |
| Oct 20, 2026 | 1.16 | 1.18 | 1.12 | 1.14 | 1.14 | - | 68,303 |
| Oct 19, 2026 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 51,098 |
| Oct 16, 2026 | 1.18 | 1.19 | 1.07 | 1.10 | 1.10 | -5.98% | 164,832 |
| Oct 15, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | 1.74% | 101,503 |
| Oct 14, 2026 | 1.20 | 1.22 | 1.15 | 1.15 | 1.15 | -4.17% | 87,573 |
| Oct 13, 2026 | 1.29 | 1.29 | 1.20 | 1.20 | 1.20 | -6.25% | 99,674 |
| Oct 12, 2026 | 1.28 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 80,819 |
| Oct 9, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | 1.60% | 41,145 |
| Oct 8, 2026 | 1.28 | 1.28 | 1.24 | 1.25 | 1.25 | -3.85% | 74,937 |
| Oct 7, 2026 | 1.32 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 78,042 |
| Oct 6, 2026 | 1.30 | 1.33 | 1.28 | 1.31 | 1.31 | - | 42,200 |
| Oct 5, 2026 | 1.25 | 1.36 | 1.25 | 1.31 | 1.31 | 3.15% | 110,872 |
| Oct 2, 2026 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | 0.79% | 82,492 |
| Oct 1, 2026 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | - | 64,944 |
| Sep 30, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -3.45% | 130,517 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.27 | 1.31 | 1.31 | -2.61% | 162,116 |
| Sep 28, 2026 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -1.47% | 52,785 |
| Sep 25, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | - | 134,020 |
| 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% | 58,697 |
| Sep 22, 2026 | 1.34 | 1.39 | 1.31 | 1.36 | 1.36 | 2.26% | 156,188 |
| Sep 21, 2026 | 1.39 | 1.41 | 1.31 | 1.33 | 1.33 | -4.32% | 280,635 |
| Sep 18, 2026 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | - | 57,399 |
| Sep 17, 2026 | 1.39 | 1.41 | 1.38 | 1.39 | 1.39 | 0.72% | 70,433 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | 1.85% | 61,268 |
| Sep 15, 2026 | 1.39 | 1.40 | 1.35 | 1.36 | 1.36 | -2.52% | 82,106 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 84,352 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 64,705 |
| Sep 10, 2026 | 1.41 | 1.43 | 1.38 | 1.40 | 1.40 | -0.71% | 58,784 |
| Sep 9, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -1.40% | 32,569 |
| Sep 8, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | 88,565 |
| Sep 4, 2026 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 47,678 |