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, 2022 3.490 3.640 3.410 3.639 22,955 +0.07(+1.94%)
Feb 25, 2022 3.480 3.670 3.540 3.570 10,820 +0.06(+1.71%)
Feb 24, 2022 3.650 3.650 3.200 3.510 28,475 -0.11(-3.04%)
Feb 23, 2022 3.960 4.010 3.620 3.620 53,738 -0.38(-9.50%)
Feb 22, 2022 3.968 4.050 3.960 4.000 24,006 -0.10(-2.44%)
Feb 18, 2022 4.100 0 +0.09(+2.24%)
Feb 17, 2022 4.090 4.090 4.010 4.010 22,352 -0.09(-2.20%)
Feb 16, 2022 4.080 4.100 4.020 4.100 13,604 +0.07(+1.74%)
Feb 15, 2022 3.950 4.090 3.950 4.030 5,789 +0.08(+2.03%)
Feb 14, 2022 4.050 4.050 3.860 3.950 16,878 -0.13(-3.19%)
Feb 11, 2022 4.090 4.090 4.040 4.080 4,475 -0.02(-0.49%)
Feb 10, 2022 4.090 4.100 4.010 4.100 8,758 +0.03(+0.74%)
Feb 09, 2022 4.060 4.080 3.890 4.070 8,702 +0.02(+0.49%)
Feb 08, 2022 3.920 4.050 3.900 4.050 14,766 +0.09(+2.27%)
Feb 07, 2022 3.940 4.000 3.891 3.960 26,726 +0.02(+0.51%)
Feb 04, 2022 3.963 3.999 3.820 3.940 28,215 -0.05(-1.25%)
Feb 03, 2022 3.966 4.000 3.920 3.990 8,378 -0.09(-2.21%)
Feb 02, 2022 4.090 4.130 3.880 4.080 28,856 -0.07(-1.68%)
Feb 01, 2022 4.250 4.288 4.105 4.150 11,557 -0.01(-0.24%)
Jan 31, 2022 4.000 4.160 27,200 +0.28(+7.22%)
Jan 28, 2022 3.637 3.990 3.585 3.880 18,672 +0.30(+8.38%)
Jan 27, 2022 3.720 3.810 3.580 3.580 11,982 -0.10(-2.72%)
Jan 26, 2022 3.510 3.700 3.510 3.680 25,589 +0.29(+8.55%)
Jan 25, 2022 3.330 3.650 3.330 3.390 57,978 +0.06(+1.80%)
Jan 24, 2022 3.710 3.870 3.090 3.330 97,900 -0.31(-8.52%)
Jan 21, 2022 4.230 4.370 3.153 3.640 362,538 -0.70(-16.13%)
Jan 20, 2022 4.570 4.570 4.250 4.340 21,177 -0.06(-1.36%)
Jan 19, 2022 4.460 4.530 4.310 4.400 28,986 -0.09(-2.00%)
Jan 18, 2022 4.600 4.600 4.310 4.490 31,432 -0.09(-1.97%)
Jan 14, 2022 4.580 0 +0.14(+3.15%)
Jan 13, 2022 4.380 4.440 4.330 4.440 18,771 +0.06(+1.37%)
Jan 12, 2022 4.440 4.540 4.310 4.380 14,069 -0.06(-1.35%)
Jan 11, 2022 4.335 4.440 4.260 4.440 13,837 +0.14(+3.26%)
Jan 10, 2022 4.340 4.340 4.150 4.300 21,351 -0.11(-2.49%)
Jan 07, 2022 4.447 4.490 4.300 4.410 17,282 -0.05(-1.12%)
Jan 06, 2022 4.700 4.700 4.370 4.460 41,531 -0.19(-4.09%)
Jan 05, 2022 4.830 4.830 4.510 4.650 28,294 -0.09(-1.90%)
Jan 04, 2022 4.690 4.890 4.410 4.740 50,510 +0.22(+4.87%)
Jan 03, 2022 4.480 4.660 4.279 4.520 19,803 +0.20(+4.60%)
Dec 31, 2021 4.480 4.734 4.300 4.321 24,043 -0.08(-1.79%)
Dec 30, 2021 4.600 4.600 4.400 4.400 29,659 -0.16(-3.51%)
Dec 29, 2021 4.695 4.760 4.500 4.560 20,306 -0.18(-3.80%)
Dec 28, 2021 4.607 4.785 4.607 4.740 6,682 -0.01(-0.21%)
Dec 27, 2021 4.800 4.840 4.610 4.750 34,825 +0.00(+0.00%)
Dec 23, 2021 4.640 4.830 4.570 4.750 23,517 +0.18(+3.94%)
Dec 22, 2021 4.460 4.590 4.340 4.570 22,861 +0.07(+1.56%)
Dec 21, 2021 4.250 4.500 4.130 4.500 39,931 +0.19(+4.41%)
Dec 20, 2021 4.430 4.500 4.220 4.310 94,780 -0.12(-2.71%)
Dec 17, 2021 4.160 4.500 3.990 4.430 63,868 +0.39(+9.65%)
Dec 16, 2021 4.180 4.282 3.890 4.040 49,260 -0.08(-1.94%)
Dec 15, 2021 4.020 4.303 3.930 4.120 30,325 +0.10(+2.49%)
Dec 14, 2021 4.300 4.300 3.890 4.020 37,997 -0.11(-2.66%)
Dec 13, 2021 4.280 4.482 4.060 4.130 19,396 -0.08(-1.90%)
Dec 10, 2021 4.340 4.340 4.100 4.210 30,454 -0.13(-3.00%)
Dec 09, 2021 4.630 4.650 4.310 4.340 28,454 -0.28(-6.06%)
Dec 08, 2021 4.390 4.790 4.390 4.620 21,824 +0.09(+1.99%)
Dec 07, 2021 4.300 4.570 4.082 4.530 13,907 +0.16(+3.66%)
Dec 06, 2021 4.250 4.440 3.960 4.370 67,667 +0.22(+5.30%)
Dec 03, 2021 4.250 4.510 4.150 4.150 51,773 -0.07(-1.66%)
Dec 02, 2021 4.280 4.440 4.210 4.220 39,401 -0.13(-2.99%)
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.