Skip to main content

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.330 +0.100 (+4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 2.210 2.320 2.130 2.160 78,610 -0.04(-1.82%)
Apr 30, 2024 2.130 2.330 2.102 2.200 36,147 +0.01(+0.46%)
Apr 29, 2024 2.050 2.330 2.020 2.190 85,884 +0.12(+5.80%)
Apr 26, 2024 2.040 2.080 1.980 2.070 28,608 +0.05(+2.48%)
Apr 25, 2024 2.030 2.130 1.960 2.020 85,176 -0.01(-0.49%)
Apr 24, 2024 2.070 2.070 1.966 2.030 16,643 -0.01(-0.49%)
Apr 23, 2024 1.960 2.050 1.940 2.040 29,788 +0.06(+3.03%)
Apr 22, 2024 1.990 2.010 1.900 1.980 52,022 -0.03(-1.49%)
Apr 19, 2024 2.080 2.170 1.950 2.010 94,606 -0.12(-5.63%)
Apr 18, 2024 1.900 2.130 1.800 2.130 144,137 +0.33(+18.33%)
Apr 17, 2024 1.660 1.843 1.620 1.800 117,604 +0.14(+8.43%)
Apr 16, 2024 1.740 1.790 1.520 1.660 247,497 +0.02(+1.53%)
Apr 15, 2024 1.800 1.850 1.620 1.635 94,177 -0.14(-7.63%)
Apr 12, 2024 1.860 1.860 1.660 1.770 172,233 -0.10(-5.35%)
Apr 11, 2024 1.840 1.910 1.840 1.870 25,440 +0.01(+0.54%)
Apr 10, 2024 1.890 1.960 1.800 1.860 122,244 -0.07(-3.63%)
Apr 09, 2024 1.940 1.952 1.890 1.930 24,775 +0.02(+1.05%)
Apr 08, 2024 1.910 1.990 1.860 1.910 77,940 -0.02(-1.04%)
Apr 05, 2024 1.930 1.950 1.890 1.930 63,190 -0.03(-1.53%)
Apr 04, 2024 2.030 2.070 1.941 1.960 54,055 -0.04(-2.00%)
Apr 03, 2024 2.150 2.190 1.980 2.000 100,788 -0.17(-7.83%)
Apr 02, 2024 2.280 2.280 2.140 2.170 66,027 -0.11(-4.82%)
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.