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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.790 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Sep 01, 2023 1.950 1.970 1.750 1.850 63,284 -0.08(-4.15%)
Aug 31, 2023 1.940 1.998 1.880 1.930 8,558 -0.03(-1.53%)
Aug 30, 2023 1.860 2.000 1.810 1.960 13,524 +0.02(+1.03%)
Aug 29, 2023 1.880 1.960 1.800 1.940 14,038 +0.09(+4.86%)
Aug 28, 2023 1.850 1.940 1.800 1.850 14,260 -0.02(-1.07%)
Aug 25, 2023 2.010 2.050 1.870 1.870 21,579 -0.17(-8.33%)
Aug 24, 2023 2.060 2.060 1.980 2.040 6,952 -0.03(-1.45%)
Aug 23, 2023 1.930 2.070 1.910 2.070 27,006 +0.16(+8.38%)
Aug 22, 2023 2.130 2.200 1.900 1.910 22,712 -0.08(-4.02%)
Aug 21, 2023 1.900 2.048 1.895 1.990 54,773 +0.13(+6.99%)
Aug 18, 2023 1.860 1.940 1.770 1.860 53,761 -0.03(-1.59%)
Aug 17, 2023 1.830 1.910 1.745 1.890 32,591 +0.16(+9.25%)
Aug 16, 2023 1.620 1.870 1.620 1.730 56,116 +0.13(+8.12%)
Aug 15, 2023 1.700 1.740 1.530 1.600 122,186 -0.07(-4.19%)
Aug 14, 2023 1.800 1.800 1.610 1.670 49,610 -0.15(-8.40%)
Aug 11, 2023 1.820 1.910 1.700 1.823 38,684 +0.01(+0.72%)
Aug 10, 2023 1.800 1.850 1.750 1.810 17,843 +0.04(+2.26%)
Aug 09, 2023 1.830 1.880 1.770 1.770 17,242 -0.06(-3.28%)
Aug 08, 2023 2.015 2.015 1.780 1.830 40,173 -0.07(-3.68%)
Aug 07, 2023 1.980 1.980 1.890 1.900 25,633 -0.14(-6.86%)
Aug 04, 2023 2.050 2.110 1.900 2.040 24,536 -0.07(-3.32%)
Aug 03, 2023 1.995 2.191 1.870 2.110 13,625 +0.12(+6.03%)
Aug 02, 2023 1.980 2.000 1.900 1.990 26,749 +0.01(+0.51%)
Aug 01, 2023 2.050 2.090 1.950 1.980 19,113 -0.05(-2.46%)
Jul 31, 2023 1.915 2.110 1.854 2.030 134,251 +0.11(+5.73%)
Jul 28, 2023 1.820 1.930 1.720 1.920 85,925 +0.16(+9.09%)
Jul 27, 2023 1.960 1.960 1.750 1.760 92,154 -0.15(-7.85%)
Jul 26, 2023 1.950 2.040 1.850 1.910 67,409 -0.03(-1.55%)
Jul 25, 2023 2.050 2.200 1.940 1.940 33,550 -0.11(-5.37%)
Jul 24, 2023 2.160 2.190 2.040 2.050 37,886 -0.10(-4.65%)
Jul 21, 2023 2.290 2.290 2.150 2.150 15,371 -0.10(-4.44%)
Jul 20, 2023 2.160 2.270 2.150 2.250 31,177 +0.09(+4.17%)
Jul 19, 2023 2.220 2.260 2.150 2.160 11,513 -0.04(-1.82%)
Jul 18, 2023 2.100 2.220 2.050 2.200 19,247 +0.08(+3.53%)
Jul 17, 2023 2.240 2.240 2.040 2.125 41,726 -0.02(-0.70%)
Jul 14, 2023 2.200 2.290 2.130 2.140 33,906 -0.15(-6.55%)
Jul 13, 2023 2.500 2.500 2.150 2.290 70,558 +0.01(+0.44%)
Jul 12, 2023 2.400 2.420 2.280 2.280 20,967 -0.12(-5.00%)
Jul 11, 2023 2.460 2.460 2.250 2.400 19,932 +0.03(+1.27%)
Jul 10, 2023 2.500 2.500 2.320 2.370 14,448 -0.04(-1.66%)
Jul 07, 2023 2.460 2.500 2.350 2.410 37,273 -0.01(-0.41%)
Jul 06, 2023 2.660 2.660 2.420 2.420 28,809 -0.12(-4.72%)
Jul 05, 2023 2.560 2.660 2.520 2.540 14,299 -0.01(-0.39%)
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.