Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.550 -0.240 (-8.60%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.600 3.700 3.520 3.520 68,495 -0.06(-1.68%)
Nov 29, 2023 3.680 3.700 3.460 3.580 75,952 -0.02(-0.56%)
Nov 28, 2023 3.740 3.849 3.530 3.600 129,576 -0.18(-4.76%)
Nov 27, 2023 3.900 3.900 3.740 3.780 62,659 -0.09(-2.33%)
Nov 24, 2023 3.830 3.900 3.780 3.870 61,170 +0.12(+3.20%)
Nov 22, 2023 3.690 3.898 3.690 3.750 102,072 +0.03(+0.81%)
Nov 21, 2023 3.640 3.870 3.640 3.720 142,938 +0.10(+2.76%)
Nov 20, 2023 3.720 3.830 3.550 3.620 76,537 -0.08(-2.16%)
Nov 17, 2023 3.670 3.930 3.520 3.700 205,494 +0.08(+2.21%)
Nov 16, 2023 3.440 3.756 3.370 3.620 187,514 +0.18(+5.23%)
Nov 15, 2023 3.390 3.590 3.220 3.440 137,599 +0.04(+1.18%)
Nov 14, 2023 3.470 3.550 3.310 3.400 146,785 -0.10(-2.86%)
Nov 13, 2023 3.810 3.890 3.450 3.500 128,280 -0.35(-9.09%)
Nov 10, 2023 3.730 3.860 3.520 3.850 244,471 +0.10(+2.67%)
Nov 09, 2023 3.890 3.890 3.700 3.750 102,067 -0.14(-3.60%)
Nov 08, 2023 3.660 3.910 3.481 3.890 183,638 +0.19(+5.14%)
Nov 07, 2023 3.300 3.700 3.230 3.700 221,031 +0.43(+13.15%)
Nov 06, 2023 2.990 3.311 2.810 3.270 595,157 -0.01(-0.30%)
Nov 03, 2023 3.660 3.805 3.080 3.280 1,029,600 -0.52(-13.68%)
Nov 02, 2023 3.530 4.010 3.440 3.800 2,355,564 -1.27(-25.05%)
Nov 01, 2023 5.270 5.378 4.950 5.070 200,717 -0.28(-5.23%)
Oct 31, 2023 5.700 5.700 5.240 5.350 230,209 -0.32(-5.64%)
Oct 30, 2023 5.430 5.690 4.810 5.670 357,196 +0.29(+5.39%)
Oct 27, 2023 4.760 5.600 4.610 5.380 659,294 +0.66(+13.98%)
Oct 26, 2023 4.070 4.850 4.070 4.720 413,445 +0.62(+15.12%)
Oct 25, 2023 3.960 4.340 3.680 4.100 350,852 +0.01(+0.37%)
Oct 24, 2023 4.680 4.750 4.070 4.085 400,946 -0.63(-13.45%)
Oct 23, 2023 5.070 5.200 4.650 4.720 401,147 -0.46(-8.88%)
Oct 20, 2023 4.810 5.390 4.800 5.180 474,022 +0.16(+3.19%)
Oct 19, 2023 5.720 5.969 4.000 5.020 1,453,302 -0.74(-12.85%)
Oct 18, 2023 5.350 6.650 5.200 5.760 2,523,882 +0.66(+12.94%)
Oct 17, 2023 4.500 5.200 4.360 5.100 819,305 +0.65(+14.61%)
Oct 16, 2023 4.420 4.780 4.210 4.450 638,202 +0.11(+2.53%)
Oct 13, 2023 4.010 6.090 4.000 4.340 2,960,536 +0.26(+6.37%)
Oct 12, 2023 4.330 8.820 3.840 4.080 8,191,501 +0.34(+9.09%)
Oct 11, 2023 3.450 3.790 3.340 3.740 574,341 +0.20(+5.65%)
Oct 10, 2023 3.110 3.720 2.900 3.540 1,082,651 +0.22(+6.63%)
Oct 09, 2023 1.940 3.450 1.902 3.320 7,701,180 +1.40(+72.92%)
Oct 06, 2023 1.560 1.940 1.500 1.920 546,158 +0.36(+23.08%)
Oct 05, 2023 1.460 1.600 1.380 1.560 367,190 +0.14(+9.86%)
Oct 04, 2023 1.260 1.600 1.250 1.420 637,659 +0.14(+10.94%)
Oct 03, 2023 1.210 1.400 1.190 1.280 630,976 -0.13(-9.22%)
Oct 02, 2023 1.570 1.630 1.170 1.410 9,680,733 -0.09(-6.00%)
Sep 29, 2023 1.480 1.518 1.344 1.500 39,110 +0.02(+1.35%)
Sep 28, 2023 1.420 1.500 1.420 1.480 26,399 +0.07(+4.96%)
Sep 27, 2023 1.470 1.500 1.350 1.410 44,421 -0.09(-6.00%)
Sep 26, 2023 1.570 1.610 1.450 1.500 36,546 +0.00(+0.00%)
Sep 25, 2023 1.480 1.620 1.500 1.500 45,232 -0.03(-1.96%)
Sep 22, 2023 1.600 1.600 1.460 1.530 68,348 -0.07(-4.38%)
Sep 21, 2023 1.650 1.670 1.550 1.600 45,355 +0.07(+4.58%)
Sep 20, 2023 1.720 1.720 1.530 1.530 83,513 -0.18(-10.53%)
Sep 19, 2023 1.660 1.764 1.630 1.710 16,362 +0.01(+0.59%)
Sep 18, 2023 1.740 1.740 1.640 1.700 28,276 -0.07(-3.95%)
Sep 15, 2023 1.730 1.800 1.680 1.770 25,596 +0.04(+2.31%)
Sep 14, 2023 1.760 1.800 1.670 1.730 16,539 +0.06(+3.59%)
Sep 13, 2023 1.810 1.820 1.670 1.670 31,080 -0.08(-4.57%)
Sep 12, 2023 1.720 1.850 1.710 1.750 37,446 +0.03(+1.74%)
Sep 11, 2023 1.810 1.820 1.715 1.720 30,511 -0.06(-3.37%)
Sep 08, 2023 1.760 1.839 1.700 1.780 30,924 +0.01(+0.56%)
Sep 07, 2023 1.740 1.805 1.740 1.770 5,373 +0.01(+0.57%)
Sep 06, 2023 1.830 1.860 1.750 1.760 15,947 -0.01(-0.81%)
Sep 05, 2023 1.835 1.835 1.740 1.774 16,211 -0.08(-4.09%)
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.