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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.250 +0.090 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2023 3.357 3.430 3.275 3.310 10,467 -0.05(-1.49%)
Feb 27, 2023 3.260 3.400 3.200 3.360 41,952 +0.11(+3.38%)
Feb 24, 2023 3.480 3.480 3.140 3.250 17,260 -0.01(-0.31%)
Feb 23, 2023 3.280 3.400 3.230 3.260 44,413 +0.06(+1.87%)
Feb 22, 2023 3.410 3.410 3.020 3.200 91,148 -0.20(-5.88%)
Feb 21, 2023 3.660 3.660 3.225 3.400 79,157 -0.26(-7.10%)
Feb 17, 2023 3.600 3.670 3.520 3.660 33,337 -0.01(-0.28%)
Feb 16, 2023 3.510 3.670 3.500 3.670 23,662 +0.16(+4.56%)
Feb 15, 2023 3.470 3.698 3.470 3.510 4,183 -0.02(-0.57%)
Feb 14, 2023 3.520 3.680 3.420 3.530 20,116 +0.12(+3.52%)
Feb 13, 2023 3.490 3.579 3.385 3.410 31,440 -0.09(-2.57%)
Feb 10, 2023 3.500 3.550 3.390 3.500 25,454 +0.01(+0.29%)
Feb 09, 2023 3.610 3.630 3.490 3.490 13,157 -0.02(-0.57%)
Feb 08, 2023 3.520 3.760 3.500 3.510 12,981 +0.00(+0.00%)
Feb 07, 2023 3.480 3.749 3.480 3.510 41,742 -0.02(-0.57%)
Feb 06, 2023 3.500 3.724 3.470 3.530 17,988 +0.03(+0.86%)
Feb 03, 2023 3.570 3.610 3.470 3.500 23,950 -0.01(-0.28%)
Feb 02, 2023 3.510 3.750 3.460 3.510 73,402 -0.05(-1.40%)
Feb 01, 2023 3.500 3.810 3.500 3.560 69,204 -0.04(-1.11%)
Jan 31, 2023 3.650 3.994 3.570 3.600 139,595 -0.05(-1.37%)
Jan 30, 2023 3.930 3.980 3.600 3.650 35,724 -0.19(-4.95%)
Jan 27, 2023 3.930 3.930 3.770 3.840 24,575 +0.04(+1.05%)
Jan 26, 2023 4.000 4.000 3.750 3.800 30,765 -0.18(-4.52%)
Jan 25, 2023 4.290 4.290 3.800 3.980 63,464 -0.19(-4.56%)
Jan 24, 2023 4.160 4.328 4.110 4.170 18,273 -0.03(-0.71%)
Jan 23, 2023 4.110 4.520 4.110 4.200 11,641 -0.01(-0.24%)
Jan 20, 2023 4.320 4.332 4.070 4.210 16,343 -0.01(-0.24%)
Jan 19, 2023 3.860 4.350 3.750 4.220 70,175 +0.34(+8.76%)
Jan 18, 2023 4.140 4.185 3.800 3.880 22,826 -0.12(-3.00%)
Jan 17, 2023 4.300 4.404 3.960 4.000 24,838 -0.25(-5.88%)
Jan 13, 2023 4.240 4.407 4.090 4.250 21,873 +0.02(+0.47%)
Jan 12, 2023 4.100 4.250 3.920 4.230 28,664 +0.08(+1.93%)
Jan 11, 2023 4.160 4.430 4.014 4.150 68,755 +0.05(+1.22%)
Jan 10, 2023 4.410 4.475 4.000 4.100 30,980 -0.15(-3.53%)
Jan 09, 2023 4.550 4.560 4.205 4.250 37,669 -0.20(-4.49%)
Jan 06, 2023 4.474 4.474 4.310 4.450 15,652 +0.19(+4.34%)
Jan 05, 2023 4.390 4.610 4.265 4.265 18,071 -0.23(-5.01%)
Jan 04, 2023 4.150 4.500 4.130 4.490 30,769 +0.25(+5.89%)
Jan 03, 2023 3.950 4.250 3.950 4.240 48,060 +0.26(+6.54%)
Dec 30, 2022 4.280 4.280 3.860 3.980 25,885 +0.02(+0.51%)
Dec 29, 2022 3.930 4.160 3.912 3.960 18,027 -0.08(-1.98%)
Dec 28, 2022 4.150 4.170 3.900 4.040 15,479 -0.13(-3.12%)
Dec 27, 2022 3.875 4.300 3.875 4.170 60,191 +0.24(+6.11%)
Dec 23, 2022 3.900 3.940 3.835 3.930 22,586 +0.16(+4.24%)
Dec 22, 2022 3.830 3.850 3.650 3.770 14,524 -0.08(-2.08%)
Dec 21, 2022 3.900 3.950 3.830 3.850 16,306 +0.05(+1.32%)
Dec 20, 2022 3.736 3.950 3.720 3.800 40,740 +0.03(+0.80%)
Dec 19, 2022 3.920 3.994 3.606 3.770 17,259 -0.06(-1.57%)
Dec 16, 2022 3.860 3.900 3.680 3.830 24,083 -0.07(-1.79%)
Dec 15, 2022 3.671 4.000 3.671 3.900 19,782 +0.10(+2.63%)
Dec 14, 2022 3.880 4.000 3.550 3.800 42,301 +0.20(+5.56%)
Dec 13, 2022 3.500 3.970 3.460 3.600 47,541 +0.02(+0.56%)
Dec 12, 2022 3.330 3.580 3.329 3.580 4,904 -0.12(-3.24%)
Dec 09, 2022 3.560 3.900 3.410 3.700 33,309 +0.04(+0.95%)
Dec 08, 2022 3.890 3.890 3.510 3.665 15,828 -0.17(-4.31%)
Dec 07, 2022 3.315 3.910 3.315 3.830 48,968 +0.38(+11.01%)
Dec 06, 2022 3.400 3.480 3.400 3.450 15,827 +0.15(+4.55%)
Dec 05, 2022 3.360 3.525 3.160 3.300 31,975 +0.00(+0.00%)
Dec 02, 2022 3.210 3.350 3.120 3.300 12,552 +0.17(+5.43%)
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.