Skip to main content

Acurx Pharmaceuticals Inc (NQ: ACXP )

0.8870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 0.8800 0.9100 0.8800 0.8870 92,297 +0.00(+0.50%)
Dec 11, 2024 0.9700 0.9900 0.8439 0.8826 167,259 -0.05(-4.99%)
Dec 10, 2024 0.8900 0.9629 0.8500 0.9290 397,391 +0.04(+4.97%)
Dec 09, 2024 0.7500 0.9033 0.7500 0.8850 466,538 +0.14(+18.00%)
Dec 06, 2024 0.7800 0.7999 0.7200 0.7500 212,034 -0.02(-2.89%)
Dec 05, 2024 0.7800 0.8270 0.7500 0.7723 247,303 +0.00(+0.43%)
Dec 04, 2024 0.9200 0.9200 0.7200 0.7690 846,195 -0.14(-15.68%)
Dec 03, 2024 1.130 1.150 0.8800 0.9120 426,874 -0.21(-18.57%)
Dec 02, 2024 1.240 1.290 1.100 1.120 206,251 -0.13(-10.40%)
Nov 29, 2024 1.150 1.260 1.140 1.250 148,227 +0.10(+9.17%)
Nov 27, 2024 1.130 1.150 1.000 1.145 252,861 +0.01(+0.44%)
Nov 26, 2024 1.330 1.330 1.000 1.140 447,898 -0.18(-13.64%)
Nov 25, 2024 1.400 1.400 1.250 1.320 130,387 -0.03(-2.22%)
Nov 22, 2024 1.350 1.430 1.300 1.350 183,151 +0.05(+3.85%)
Nov 21, 2024 1.470 1.470 1.260 1.300 316,577 -0.09(-6.47%)
Nov 20, 2024 1.730 1.730 1.180 1.390 1,074,404 -0.28(-16.77%)
Nov 19, 2024 1.700 1.710 1.660 1.670 27,400 -0.03(-1.76%)
Nov 18, 2024 1.730 1.770 1.690 1.700 50,155 -0.02(-1.16%)
Nov 15, 2024 1.790 1.790 1.630 1.720 88,146 -0.05(-2.82%)
Nov 14, 2024 1.850 1.850 1.730 1.770 47,480 -0.05(-2.75%)
Nov 13, 2024 1.890 1.890 1.810 1.820 19,038 -0.03(-1.62%)
Nov 12, 2024 1.840 1.860 1.820 1.850 58,726 +0.01(+0.54%)
Nov 11, 2024 1.860 1.860 1.830 1.840 24,849 -0.02(-1.08%)
Nov 08, 2024 1.850 1.900 1.820 1.860 32,725 -0.01(-0.53%)
Nov 07, 2024 1.860 1.890 1.830 1.870 10,848 -0.01(-0.53%)
Nov 06, 2024 1.900 1.900 1.820 1.880 22,668 +0.03(+1.62%)
Nov 05, 2024 1.820 1.900 1.800 1.850 19,257 +0.00(+0.00%)
Nov 04, 2024 1.860 1.885 1.810 1.850 54,098 -0.01(-0.54%)
Nov 01, 2024 1.910 1.910 1.825 1.860 22,013 -0.02(-1.06%)
Oct 31, 2024 1.880 1.928 1.850 1.880 24,043 -0.02(-1.05%)
Oct 30, 2024 1.940 1.950 1.870 1.900 26,608 -0.04(-2.05%)
Oct 29, 2024 1.890 1.940 1.880 1.940 15,210 +0.05(+2.63%)
Oct 28, 2024 1.850 1.960 1.810 1.890 62,660 +0.05(+2.72%)
Oct 25, 2024 1.890 1.890 1.820 1.840 43,828 -0.02(-1.08%)
Oct 24, 2024 1.880 1.890 1.820 1.860 46,198 -0.02(-1.17%)
Oct 23, 2024 1.920 1.920 1.870 1.882 13,725 -0.03(-1.47%)
Oct 22, 2024 1.950 1.960 1.880 1.910 73,188 -0.05(-2.55%)
Oct 21, 2024 2.010 2.020 1.920 1.960 76,714 -0.05(-2.49%)
Oct 18, 2024 2.010 2.050 2.010 2.010 15,296 -0.01(-0.50%)
Oct 17, 2024 2.010 2.050 1.990 2.020 29,855 -0.03(-1.46%)
Oct 16, 2024 2.020 2.050 2.000 2.050 34,993 +0.01(+0.49%)
Oct 15, 2024 2.040 2.082 2.020 2.040 36,671 -0.01(-0.49%)
Oct 14, 2024 2.050 2.140 2.030 2.050 19,172 -0.02(-0.97%)
Oct 11, 2024 2.108 2.108 2.040 2.070 17,315 -0.01(-0.48%)
Oct 10, 2024 2.050 2.080 2.030 2.080 28,488 +0.02(+0.97%)
Oct 09, 2024 2.110 2.110 2.010 2.060 27,470 -0.03(-1.44%)
Oct 08, 2024 2.120 2.137 2.050 2.090 25,521 -0.03(-1.42%)
Oct 07, 2024 2.160 2.160 2.060 2.120 27,021 -0.03(-1.40%)
Oct 04, 2024 2.120 2.200 2.040 2.150 33,772 +0.02(+0.94%)
Oct 03, 2024 2.150 2.190 2.070 2.130 48,549 -0.02(-0.93%)
Oct 02, 2024 1.890 2.180 1.890 2.150 71,455 +0.23(+11.98%)
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.