Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ACXP Historical Prices

Acurx Pharmaceuticals, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
7.54
Period low
0.9457
Period change
-81.09%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.111.110.94570.9457-8.18%189,986
Nov 4, 20261.071.081.021.03+0.98%171,530
Nov 3, 20261.071.111.011.02-4.67%207,239
Nov 2, 20261.081.121.051.07+2.88%143,794
Oct 30, 20261.091.101.031.04-2.80%63,194
Oct 29, 20261.061.111.061.07+0.00%64,575
Oct 28, 20261.081.081.051.07+0.94%61,179
Oct 27, 20261.081.101.051.06-2.30%58,374
Oct 26, 20261.121.141.081.08-4.41%64,385
Oct 23, 20261.141.141.121.14-0.44%22,148
Oct 22, 20261.161.191.141.14-0.87%26,544
Oct 21, 20261.181.181.131.15+0.88%20,961
Oct 20, 20261.161.181.111.14+0.00%68,303
Oct 19, 20261.141.151.101.14+3.64%51,099
Oct 16, 20261.181.191.071.10-5.98%164,832
Oct 15, 20261.201.221.151.17+1.74%101,504
Oct 14, 20261.201.221.151.15-4.17%87,574
Oct 13, 20261.291.291.201.20-6.25%99,674
Oct 12, 20261.281.301.251.28+0.79%80,820
Oct 9, 20261.241.281.241.27+1.60%41,145
Oct 8, 20261.281.281.241.25-3.85%74,937
Oct 7, 20261.321.331.281.30-0.76%78,043
Oct 6, 20261.301.331.281.31+0.00%42,200
Oct 5, 20261.251.361.251.31+3.15%110,872
Oct 2, 20261.281.281.251.27+0.79%82,492
Oct 1, 20261.271.291.251.26+0.00%64,945
Sep 30, 20261.321.321.231.26-3.45%130,518
Sep 29, 20261.381.381.271.30-2.61%162,117
Sep 28, 20261.361.361.331.34-1.47%52,786
Sep 25, 20261.381.381.351.36+0.00%134,021
Sep 24, 20261.391.391.341.36-0.73%48,072
Sep 23, 20261.361.381.351.37+0.74%58,697
Sep 22, 20261.341.391.301.36+2.26%156,188
Sep 21, 20261.391.411.311.33-4.32%280,635
Sep 18, 20261.361.421.361.39+0.00%57,400
Sep 17, 20261.391.411.381.39+0.72%70,434
Sep 16, 20261.371.391.361.38+1.85%61,268
Sep 15, 20261.391.401.351.35-2.52%82,106
Sep 14, 20261.401.421.381.39-0.71%84,353
Sep 11, 20261.411.411.381.40+0.00%64,705
Sep 10, 20261.411.431.381.40-0.71%58,784
Sep 9, 20261.411.431.411.41-1.40%32,570
Sep 8, 20261.411.461.411.43+0.70%86,341
Sep 4, 20261.401.421.391.42+1.43%47,678
Sep 3, 20261.421.421.391.40-2.10%51,591
Sep 2, 20261.411.441.401.43-1.38%82,533
Aug 31, 20261.441.451.401.45+0.69%111,676
Aug 28, 20261.471.471.421.44-1.37%69,740
Aug 27, 20261.431.481.421.46+2.10%86,862
Aug 26, 20261.421.461.391.43+1.42%146,082
Aug 25, 20261.411.451.401.41+0.71%87,730
Aug 24, 20261.471.491.401.40-4.76%132,653
Aug 21, 20261.451.531.451.47+1.38%84,594
Aug 20, 20261.411.461.391.45+0.69%132,203
Aug 19, 20261.451.491.371.44+0.00%269,230
Aug 18, 20261.571.651.411.44-12.73%267,704
Aug 17, 20261.401.821.391.65+18.28%1,103,649
Aug 14, 20261.431.441.311.40-5.74%613,887
Aug 13, 20261.551.591.421.48-3.90%268,595
Aug 12, 20261.521.611.501.54+4.76%169,430
Aug 11, 20261.581.631.461.47-3.92%104,160
Aug 10, 20261.531.541.501.53-0.65%75,661
Aug 7, 20261.471.601.451.54+5.48%113,325
Aug 6, 20261.461.471.431.46-0.68%65,495
Aug 5, 20261.461.471.411.47+2.80%48,616
Aug 4, 20261.451.481.391.43+0.00%107,705
Aug 3, 20261.461.471.351.43-0.69%197,706
Jul 31, 20261.441.441.381.44+1.41%27,410
Jul 30, 20261.421.421.341.42+2.16%109,855
Jul 29, 20261.401.411.361.39-1.42%88,415
Jul 28, 20261.451.451.391.41-1.40%51,056
Jul 27, 20261.441.491.421.43+0.70%56,235
Jul 24, 20261.451.471.381.42-2.07%73,734
Jul 23, 20261.461.471.401.45-1.36%105,152
Jul 22, 20261.521.521.421.47-3.29%87,175
Jul 21, 20261.581.581.471.52-1.94%73,134
Jul 20, 20261.561.581.511.55+0.00%64,275
Jul 17, 20261.601.611.531.55-2.52%32,724
Jul 16, 20261.741.751.541.59-9.14%92,041
Jul 15, 20261.701.881.641.75+6.06%214,581
Jul 14, 20261.601.671.561.65+4.43%121,849
Jul 13, 20261.511.601.501.58+5.33%106,183
Jul 10, 20261.471.521.441.50+2.74%89,729
Jul 9, 20261.381.531.371.46+7.35%69,628
Jul 8, 20261.451.481.341.36-6.21%152,652
Jul 7, 20261.561.601.391.45-8.23%184,075
Jul 6, 20261.641.741.551.58-1.25%94,488
Jul 2, 20261.591.671.561.60+4.58%59,222
Jul 1, 20261.591.591.511.53-1.29%63,307
Jun 30, 20261.641.671.521.55-7.74%96,152
Jun 29, 20261.511.751.511.68+10.53%162,653
Jun 26, 20261.421.571.421.52+7.04%44,805
Jun 25, 20261.471.511.421.42-3.40%54,071
Jun 24, 20261.451.491.421.47+3.52%43,213
Jun 23, 20261.491.561.421.42-5.96%94,363
Jun 22, 20261.591.591.511.51-1.95%81,179
Jun 18, 20261.531.611.531.54+0.00%62,783
Jun 17, 20261.571.631.521.54+0.00%79,318
Jun 16, 20261.621.621.511.54-1.91%72,448
Jun 15, 20261.621.751.571.57+0.00%90,101
Jun 12, 20261.631.651.561.57-4.85%52,199
Jun 11, 20261.601.651.551.65+3.12%55,963
Jun 10, 20261.591.651.551.60-0.62%48,815
Jun 9, 20261.661.691.551.61-0.62%78,526
Jun 8, 20261.681.691.611.62-3.57%50,633
Jun 5, 20261.771.771.621.68-5.08%96,966
Jun 4, 20261.751.801.721.77+1.14%35,591
Jun 3, 20261.881.891.721.75-2.78%115,738
Jun 2, 20261.911.911.781.80-6.74%147,342
Jun 1, 20261.941.991.881.93-2.53%101,494
May 29, 20261.962.011.941.98-0.50%62,197
May 28, 20261.932.011.881.99+0.00%73,963
May 27, 20261.981.991.891.99+2.58%87,830
May 26, 20262.002.061.911.94-1.52%126,110
May 22, 20262.062.221.971.97+2.07%250,469
May 21, 20261.911.941.831.93+2.12%70,294
May 20, 20261.861.901.801.89+0.53%46,258
May 19, 20261.811.991.771.88+4.44%155,495
May 18, 20261.931.931.751.80-6.25%96,197
May 15, 20261.961.961.841.92-1.03%112,410
May 14, 20261.981.981.871.94-2.51%96,315
May 13, 20261.972.021.951.99-2.93%106,967
May 12, 20262.182.181.862.05-5.96%250,875
May 11, 20262.132.192.052.18+4.31%109,054
May 8, 20262.122.122.032.09-1.42%60,401
May 7, 20262.092.142.022.12+1.44%76,125
May 6, 20262.122.142.042.09+4.50%70,303
May 5, 20262.092.131.942.00-6.10%202,099
May 4, 20262.202.242.102.13-1.39%99,487
May 1, 20262.282.282.082.16+0.00%80,368
Apr 30, 20261.952.301.952.16+9.64%223,857
Apr 29, 20262.062.101.941.97-4.37%86,126
Apr 28, 20261.992.131.982.06+1.48%102,585
Apr 27, 20261.982.081.952.03+2.53%155,300
Apr 24, 20262.062.081.961.98-1.49%132,866
Apr 23, 20262.222.221.942.01-9.46%271,208
Apr 22, 20262.322.322.202.22-4.31%185,568
Apr 21, 20262.382.382.232.32-1.69%84,168
Apr 20, 20262.272.372.152.36-0.84%184,081
Apr 17, 20262.592.652.342.38-4.42%196,402
Apr 16, 20262.532.662.222.49-19.68%511,912
Apr 15, 20262.943.182.903.10+11.51%115,835
Apr 14, 20262.953.082.782.78-5.12%102,081
Apr 13, 20262.742.962.672.93+12.26%104,307
Apr 10, 20262.692.752.432.61-2.97%132,211
Apr 9, 20262.932.962.662.69-9.12%170,939
Apr 8, 20263.073.132.872.96-3.58%199,452
Apr 7, 20263.523.532.953.07-13.28%297,327
Apr 6, 20263.653.783.433.54-3.80%107,390
Apr 2, 20263.803.803.503.68-5.40%164,914
Apr 1, 20263.693.893.623.89+4.85%156,087
Mar 31, 20263.463.743.363.71+6.00%196,127
Mar 30, 20263.824.443.353.50-6.91%378,560
Mar 27, 20263.923.963.553.76-6.23%250,278
Mar 26, 20264.174.253.944.01-6.09%159,790
Mar 25, 20264.474.584.214.27-0.23%258,436
Mar 24, 20264.715.423.854.28-5.41%1,012,881
Mar 23, 20265.515.594.434.53-19.20%725,790
Mar 20, 20266.526.625.385.60-15.54%1,006,493
Mar 19, 20265.017.545.016.63+27.26%7,797,347
Mar 18, 20264.855.254.345.21+6.76%980,761
Mar 17, 20265.025.684.764.88+1.46%5,128,572
Mar 16, 20263.915.543.914.81+23.97%9,598,340
Mar 13, 20264.244.373.373.88-22.55%5,863,387
Mar 12, 20265.245.564.465.01-16.92%6,595,629
Mar 11, 20263.486.303.306.03+107.93%107,122,501
Mar 10, 20262.093.132.082.90+48.34%34,350,018
Mar 9, 20261.382.041.371.96+44.81%7,552,552
Mar 6, 20261.451.471.331.35-6.90%64,083
Mar 5, 20261.511.521.421.45-4.61%76,821
Mar 4, 20261.491.561.451.52+2.70%65,366
Mar 3, 20261.571.571.471.48-3.27%39,089
Mar 2, 20261.531.561.421.53+2.00%33,993
Feb 27, 20261.641.641.481.50-8.54%77,811
Feb 26, 20261.511.661.511.64+5.81%40,691
Feb 25, 20261.681.691.411.55-2.52%80,005
Feb 24, 20261.611.681.581.59-4.22%48,775
Feb 23, 20261.741.921.501.66+0.00%222,576
Feb 20, 20261.871.871.661.66-10.27%64,021
Feb 19, 20261.921.921.811.85-3.14%35,088
Feb 18, 20261.982.001.911.91-3.54%19,190
Feb 17, 20261.972.071.911.98+0.51%34,746
Feb 13, 20261.892.031.891.97+3.68%16,690
Feb 12, 20262.022.021.901.90-3.06%20,816
Feb 11, 20262.072.091.911.96-4.85%41,313
Feb 10, 20262.152.202.062.06-3.74%15,090
Feb 9, 20262.192.192.132.14-2.28%17,732
Feb 6, 20262.032.261.962.19+6.31%44,545
Feb 5, 20262.092.111.892.06-1.90%64,017
Feb 4, 20262.352.352.102.10-7.89%49,717
Feb 3, 20262.412.452.202.28-4.20%35,028
Feb 2, 20262.412.502.372.38+0.63%53,615
Jan 30, 20262.542.562.332.37-5.21%58,736
Jan 29, 20262.602.782.462.50-3.67%62,435
Jan 28, 20262.712.762.582.59-3.36%36,117
Jan 27, 20262.712.842.672.68-2.19%26,219
Jan 26, 20262.722.792.662.74-0.36%23,734
Jan 23, 20262.812.892.662.75-1.08%61,216
Jan 22, 20262.602.852.602.78+9.45%55,909
Jan 21, 20262.642.642.512.54-0.39%37,925
Jan 20, 20262.652.702.542.55-3.77%50,260
Jan 16, 20262.682.802.652.65-1.49%17,251
Jan 15, 20262.772.772.662.69-1.82%57,048
Jan 14, 20262.802.812.662.74+0.37%35,667
Jan 13, 20262.772.882.652.73-1.80%52,989
Jan 12, 20262.922.922.782.78-5.12%35,214
Jan 9, 20262.903.072.902.93+0.34%25,191
Jan 8, 20262.903.002.802.92+0.34%60,599
Jan 7, 20262.973.542.902.91-0.34%171,975
Jan 6, 20262.912.962.832.92+2.10%40,625
Jan 5, 20262.702.902.702.86+3.62%48,028
Jan 2, 20262.462.802.442.76+10.84%63,339
Dec 31, 20252.602.652.492.49-4.96%64,777
Dec 30, 20252.842.892.622.62-11.19%135,634
Dec 29, 20253.193.202.952.95-7.52%72,719
Dec 26, 20253.443.443.183.19-7.80%47,161
Dec 24, 20253.513.533.453.46-1.14%11,914
Dec 23, 20253.453.623.453.50+1.45%40,028
Dec 22, 20253.373.633.333.45+3.60%35,043
Dec 19, 20253.433.523.333.33-3.48%95,514
Dec 18, 20253.553.553.403.45-1.43%33,750
Dec 17, 20253.573.723.483.50-2.51%42,213
Dec 16, 20253.673.693.563.59-2.71%30,408
Dec 15, 20254.084.083.673.69-9.34%51,312
Dec 12, 20254.134.254.054.07-0.97%33,625
Dec 11, 20254.234.364.114.11-4.20%48,660
Dec 10, 20254.254.333.984.29+1.18%62,524
Dec 9, 20254.254.364.124.24-4.29%79,515
Dec 8, 20253.294.603.244.43+38.01%699,653
Dec 5, 20253.423.443.193.21-7.76%49,949
Dec 4, 20253.253.503.173.48+6.10%43,263
Dec 3, 20253.363.453.173.28-0.91%54,183
Dec 2, 20253.653.823.293.31-7.80%42,696
Dec 1, 20253.943.943.593.59-7.47%41,054
Nov 28, 20253.763.943.763.88+3.47%11,130
Nov 26, 20254.004.063.753.75-3.10%51,409
Nov 25, 20254.124.243.843.87-6.52%43,827
Nov 24, 20254.374.474.114.14-4.83%37,951
Nov 21, 20253.944.393.904.35+11.25%58,044
Nov 20, 20254.094.143.903.91-2.25%41,283
Nov 19, 20254.314.413.954.00-7.83%54,053
Nov 18, 20254.224.534.204.34+2.84%35,507
Nov 17, 20254.534.654.204.22-8.06%52,052
Nov 14, 20254.654.904.504.59-3.16%67,087
Nov 13, 20255.005.134.674.74-4.82%58,962
Nov 12, 20255.265.504.954.98-10.75%75,856
Nov 11, 20255.355.795.355.58+6.29%87,792
Nov 10, 20254.885.364.665.25+10.99%67,424
Nov 7, 20254.894.914.514.73-5.40%57,805
Nov 6, 20255.125.404.855.00-2.91%80,305

Daily open, high, low, close and volume for Acurx Pharmaceuticals, Inc. Common Stock (ACXP). Showing 250 trading days. Unadjusted prices.