Acurx Pharmaceuticals, Inc. ACXP
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,260,00 (0,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,26 | -3,45 % | $1,32 | $1,32 | $1,23 | 130,50K |
| 2026-09-29 | $1,30 | -2,61 % | $1,38 | $1,38 | $1,27 | 161,60K |
| 2026-09-28 | $1,34 | -1,47 % | $1,36 | $1,36 | $1,33 | 52,80K |
| 2026-09-25 | $1,36 | 0,00 % | $1,38 | $1,38 | $1,35 | 134,00K |
| 2026-09-24 | $1,36 | -0,73 % | $1,39 | $1,39 | $1,35 | 48,10K |
| 2026-09-23 | $1,37 | +0,74 % | $1,36 | $1,38 | $1,35 | 58,60K |
| 2026-09-22 | $1,36 | +2,26 % | $1,34 | $1,39 | $1,30 | 156,20K |
| 2026-09-21 | $1,33 | -4,32 % | $1,39 | $1,41 | $1,31 | 280,20K |
| 2026-09-18 | $1,39 | 0,00 % | $1,36 | $1,42 | $1,36 | 57,40K |
| 2026-09-17 | $1,39 | +0,72 % | $1,39 | $1,41 | $1,38 | 70,10K |
| 2026-09-16 | $1,38 | +1,85 % | $1,37 | $1,39 | $1,36 | 55,20K |
| 2026-09-15 | $1,36 | -2,52 % | $1,39 | $1,40 | $1,35 | 82,10K |
| 2026-09-14 | $1,39 | -0,71 % | $1,40 | $1,42 | $1,38 | 82,20K |
| 2026-09-11 | $1,40 | 0,00 % | $1,41 | $1,41 | $1,38 | 64,50K |
| 2026-09-10 | $1,40 | -0,71 % | $1,41 | $1,42 | $1,38 | 58,60K |
| 2026-09-09 | $1,41 | -1,40 % | $1,41 | $1,43 | $1,41 | 32,60K |
| 2026-09-08 | $1,43 | +0,70 % | $1,41 | $1,46 | $1,41 | 86,30K |
| 2026-09-04 | $1,42 | +1,43 % | $1,40 | $1,42 | $1,39 | 47,70K |
| 2026-09-03 | $1,40 | -2,10 % | $1,42 | $1,42 | $1,39 | 51,40K |
| 2026-09-02 | $1,43 | +2,14 % | $1,41 | $1,44 | $1,40 | 82,50K |
| 2026-09-01 | $1,40 | -3,45 % | $1,43 | $1,43 | $1,38 | 109,70K |
| 2026-08-31 | $1,45 | +0,69 % | $1,44 | $1,45 | $1,40 | 111,50K |
| 2026-08-28 | $1,44 | -1,37 % | $1,47 | $1,47 | $1,42 | 69,70K |
| 2026-08-27 | $1,46 | +2,10 % | $1,43 | $1,48 | $1,42 | 86,30K |
| 2026-08-26 | $1,43 | +1,42 % | $1,42 | $1,46 | $1,39 | 146,10K |
| 2026-08-25 | $1,41 | +0,71 % | $1,41 | $1,45 | $1,40 | 87,70K |
| 2026-08-24 | $1,40 | -4,76 % | $1,47 | $1,49 | $1,39 | 132,60K |
| 2026-08-21 | $1,47 | +1,38 % | $1,45 | $1,53 | $1,45 | 84,40K |
| 2026-08-20 | $1,45 | +0,69 % | $1,41 | $1,46 | $1,39 | 131,90K |
| 2026-08-19 | $1,44 | 0,00 % | $1,45 | $1,49 | $1,37 | 269,00K |
| 2026-08-18 | $1,44 | -12,73 % | $1,57 | $1,65 | $1,40 | 267,70K |
| 2026-08-17 | $1,65 | +18,28 % | $1,40 | $1,82 | $1,39 | 1,10M |
| 2026-08-14 | $1,39 | -5,74 % | $1,43 | $1,44 | $1,31 | 613,90K |
| 2026-08-13 | $1,48 | -3,90 % | $1,55 | $1,59 | $1,42 | 268,60K |
| 2026-08-12 | $1,54 | +4,76 % | $1,52 | $1,61 | $1,50 | 169,40K |
| 2026-08-11 | $1,47 | -3,92 % | $1,58 | $1,63 | $1,46 | 104,10K |
| 2026-08-10 | $1,53 | -0,65 % | $1,53 | $1,54 | $1,50 | 75,70K |
| 2026-08-07 | $1,54 | +5,48 % | $1,47 | $1,60 | $1,45 | 113,30K |
| 2026-08-06 | $1,46 | -0,68 % | $1,46 | $1,47 | $1,43 | 65,50K |
| 2026-08-05 | $1,47 | +2,80 % | $1,46 | $1,47 | $1,41 | 48,60K |
| 2026-08-04 | $1,43 | 0,00 % | $1,45 | $1,48 | $1,38 | 107,60K |
| 2026-08-03 | $1,43 | -0,69 % | $1,46 | $1,47 | $1,35 | 197,70K |
| 2026-07-31 | $1,44 | +1,41 % | $1,44 | $1,44 | $1,38 | 27,40K |
| 2026-07-30 | $1,42 | +2,16 % | $1,42 | $1,42 | $1,35 | 109,80K |
| 2026-07-29 | $1,39 | -1,42 % | $1,40 | $1,41 | $1,36 | 88,40K |
| 2026-07-28 | $1,41 | -1,40 % | $1,45 | $1,45 | $1,38 | 51,10K |
| 2026-07-27 | $1,43 | +0,70 % | $1,44 | $1,49 | $1,42 | 55,80K |
| 2026-07-24 | $1,42 | -2,07 % | $1,45 | $1,47 | $1,38 | 73,70K |
| 2026-07-23 | $1,45 | -1,36 % | $1,46 | $1,47 | $1,40 | 105,20K |
| 2026-07-22 | $1,47 | -3,29 % | $1,52 | $1,52 | $1,42 | 87,20K |
| 2026-07-21 | $1,52 | -1,94 % | $1,58 | $1,58 | $1,47 | 73,10K |
| 2026-07-20 | $1,55 | 0,00 % | $1,56 | $1,58 | $1,51 | 64,30K |
| 2026-07-17 | $1,55 | -2,52 % | $1,60 | $1,61 | $1,53 | 32,60K |
| 2026-07-16 | $1,59 | -9,14 % | $1,74 | $1,75 | $1,54 | 91,80K |
| 2026-07-15 | $1,75 | +6,06 % | $1,70 | $1,88 | $1,64 | 214,60K |
| 2026-07-14 | $1,65 | +4,43 % | $1,60 | $1,67 | $1,56 | 130,00K |
| 2026-07-13 | $1,58 | +5,33 % | $1,51 | $1,60 | $1,50 | 106,20K |
| 2026-07-10 | $1,50 | +2,74 % | $1,47 | $1,52 | $1,44 | 89,70K |
| 2026-07-09 | $1,46 | +7,35 % | $1,38 | $1,53 | $1,37 | 69,60K |
| 2026-07-08 | $1,36 | -6,21 % | $1,45 | $1,48 | $1,34 | 152,70K |
| 2026-07-07 | $1,45 | -8,23 % | $1,56 | $1,60 | $1,39 | 183,90K |
| 2026-07-06 | $1,58 | -1,25 % | $1,64 | $1,74 | $1,55 | 94,40K |
| 2026-07-02 | $1,60 | +4,58 % | $1,59 | $1,67 | $1,56 | 59,10K |
| 2026-07-01 | $1,53 | -1,29 % | $1,59 | $1,59 | $1,51 | 63,30K |
| 2026-06-30 | $1,55 | -7,74 % | $1,64 | $1,67 | $1,52 | 96,10K |
| 2026-06-29 | $1,68 | +10,53 % | $1,51 | $1,75 | $1,51 | 162,70K |
| 2026-06-26 | $1,52 | +7,04 % | $1,42 | $1,57 | $1,42 | 44,70K |
| 2026-06-25 | $1,42 | -3,40 % | $1,47 | $1,51 | $1,42 | 53,90K |
| 2026-06-24 | $1,47 | +3,52 % | $1,45 | $1,49 | $1,42 | 43,20K |
| 2026-06-23 | $1,42 | -5,96 % | $1,49 | $1,56 | $1,42 | 94,40K |
| 2026-06-22 | $1,51 | -1,95 % | $1,59 | $1,59 | $1,51 | 80,80K |
| 2026-06-18 | $1,54 | 0,00 % | $1,53 | $1,61 | $1,53 | 62,80K |
| 2026-06-17 | $1,54 | 0,00 % | $1,57 | $1,63 | $1,52 | 79,30K |
| 2026-06-16 | $1,54 | -1,91 % | $1,62 | $1,62 | $1,51 | 72,30K |
| 2026-06-15 | $1,57 | 0,00 % | $1,62 | $1,75 | $1,57 | 90,00K |
| 2026-06-12 | $1,57 | -4,85 % | $1,63 | $1,65 | $1,56 | 52,20K |
| 2026-06-11 | $1,65 | +3,12 % | $1,60 | $1,65 | $1,55 | 56,00K |
| 2026-06-10 | $1,60 | -0,62 % | $1,59 | $1,65 | $1,55 | 48,80K |
| 2026-06-09 | $1,61 | -0,62 % | $1,66 | $1,69 | $1,55 | 78,20K |
| 2026-06-08 | $1,62 | -3,57 % | $1,68 | $1,69 | $1,61 | 50,60K |
| 2026-06-05 | $1,68 | -5,08 % | $1,77 | $1,77 | $1,62 | 96,90K |
| 2026-06-04 | $1,77 | +1,14 % | $1,75 | $1,80 | $1,72 | 35,50K |
| 2026-06-03 | $1,75 | -2,78 % | $1,88 | $1,89 | $1,72 | 115,70K |
| 2026-06-02 | $1,80 | -6,74 % | $1,91 | $1,91 | $1,78 | 147,20K |
| 2026-06-01 | $1,93 | -2,53 % | $1,94 | $1,99 | $1,88 | 101,20K |
| 2026-05-29 | $1,98 | -0,50 % | $1,96 | $2,01 | $1,94 | 62,10K |
| 2026-05-28 | $1,99 | 0,00 % | $1,93 | $2,01 | $1,88 | 72,70K |
| 2026-05-27 | $1,99 | +2,58 % | $1,98 | $1,99 | $1,89 | 87,80K |
| 2026-05-26 | $1,94 | -1,52 % | $2,00 | $2,06 | $1,91 | 125,70K |
| 2026-05-22 | $1,97 | +2,07 % | $2,06 | $2,22 | $1,97 | 249,40K |