Skip to main content

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.254 +0.034 (+1.52%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 2.300 2.340 2.161 2.220 45,020 -0.07(-3.06%)
Jul 23, 2024 2.330 2.570 2.250 2.290 58,462 -0.03(-1.29%)
Jul 22, 2024 2.480 2.490 2.160 2.320 83,577 -0.11(-4.53%)
Jul 19, 2024 2.650 2.750 2.350 2.430 117,697 -0.11(-4.33%)
Jul 18, 2024 2.870 3.325 2.500 2.540 856,891 -0.08(-3.05%)
Jul 17, 2024 2.660 2.660 2.460 2.620 70,414 +0.15(+6.07%)
Jul 16, 2024 2.450 2.560 2.380 2.470 16,642 +0.08(+3.35%)
Jul 15, 2024 2.470 2.470 2.370 2.390 19,361 +0.08(+3.46%)
Jul 12, 2024 2.380 2.565 2.270 2.310 66,948 +0.01(+0.43%)
Jul 11, 2024 2.290 2.400 2.260 2.300 29,243 +0.09(+4.07%)
Jul 10, 2024 2.080 2.300 2.060 2.210 20,222 +0.08(+3.76%)
Jul 09, 2024 2.000 2.190 1.990 2.130 46,305 +0.11(+5.45%)
Jul 08, 2024 2.030 2.070 2.020 2.020 17,313 -0.04(-1.94%)
Jul 05, 2024 2.010 2.100 2.010 2.060 24,945 +0.05(+2.49%)
Jul 03, 2024 2.130 2.185 2.010 2.010 20,303 -0.15(-6.94%)
Jul 02, 2024 2.160 2.300 2.070 2.160 50,223 +0.02(+0.93%)
Jul 01, 2024 2.230 2.250 2.140 2.140 23,038 -0.11(-4.89%)
Jun 28, 2024 2.340 2.350 2.190 2.250 32,420 -0.06(-2.60%)
Jun 27, 2024 2.270 2.400 2.160 2.310 36,945 +0.07(+3.12%)
Jun 26, 2024 2.220 2.270 2.160 2.240 19,090 +0.07(+3.23%)
Jun 25, 2024 2.270 2.300 2.170 2.170 18,637 -0.11(-4.82%)
Jun 24, 2024 2.330 2.400 2.280 2.280 20,493 -0.05(-2.15%)
Jun 21, 2024 2.255 2.430 2.221 2.330 58,286 +0.10(+4.48%)
Jun 20, 2024 2.250 2.320 2.208 2.230 18,125 -0.02(-0.89%)
Jun 18, 2024 2.420 2.420 2.250 2.250 51,710 -0.13(-5.46%)
Jun 17, 2024 2.450 2.450 2.360 2.380 18,436 -0.05(-2.06%)
Jun 14, 2024 2.430 2.480 2.355 2.430 46,325 -0.05(-2.02%)
Jun 13, 2024 2.490 2.490 2.322 2.480 37,789 -0.01(-0.40%)
Jun 12, 2024 2.600 2.617 2.460 2.490 15,562 -0.06(-2.35%)
Jun 11, 2024 2.400 2.560 2.393 2.550 24,798 +0.15(+6.25%)
Jun 10, 2024 2.420 2.565 2.340 2.400 33,485 +0.00(+0.00%)
Jun 07, 2024 2.390 2.417 2.273 2.400 19,592 +0.03(+1.27%)
Jun 06, 2024 2.450 2.500 2.335 2.370 29,520 -0.08(-3.27%)
Jun 05, 2024 2.440 2.590 2.400 2.450 42,492 -0.05(-2.00%)
Jun 04, 2024 2.470 2.510 2.460 2.500 10,836 +0.02(+0.81%)
Jun 03, 2024 2.530 2.560 2.450 2.480 24,433 -0.03(-1.20%)
May 31, 2024 2.490 2.580 2.490 2.510 45,828 +0.00(+0.00%)
May 30, 2024 2.550 2.570 2.500 2.510 12,295 +0.01(+0.40%)
May 29, 2024 2.460 2.540 2.350 2.500 52,258 -0.01(-0.40%)
May 28, 2024 2.500 2.600 2.450 2.510 40,923 +0.00(+0.00%)
May 24, 2024 2.540 2.640 2.510 2.510 35,275 -0.10(-3.83%)
May 23, 2024 2.520 2.650 2.500 2.610 41,695 +0.06(+2.35%)
May 22, 2024 2.740 2.740 2.450 2.550 230,384 -0.24(-8.60%)
May 21, 2024 2.230 2.800 2.190 2.790 307,797 +0.56(+25.11%)
May 20, 2024 2.270 2.270 2.194 2.230 26,630 -0.02(-0.89%)
May 17, 2024 2.150 2.278 2.150 2.250 38,120 +0.09(+4.17%)
May 16, 2024 2.270 2.330 2.150 2.160 53,022 -0.09(-4.00%)
May 15, 2024 2.140 2.360 2.140 2.250 170,488 +0.16(+7.66%)
May 14, 2024 2.034 2.120 2.020 2.090 54,394 +0.00(+0.00%)
May 13, 2024 2.040 2.110 2.030 2.090 12,200 +0.06(+2.96%)
May 10, 2024 2.020 2.060 1.990 2.030 16,796 +0.01(+0.50%)
May 09, 2024 1.950 2.040 1.850 2.020 75,257 +0.08(+4.12%)
May 08, 2024 1.950 2.030 1.900 1.940 20,197 -0.03(-1.52%)
May 07, 2024 2.040 2.090 1.970 1.970 26,752 -0.11(-5.29%)
May 06, 2024 2.240 2.240 2.045 2.080 41,178 -0.09(-4.15%)
May 03, 2024 2.200 2.206 2.100 2.170 32,860 +0.05(+2.36%)
May 02, 2024 2.150 2.220 2.060 2.120 25,535 -0.04(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.