Acurx Pharmaceuticals, Inc. ACXP
NASDAQ · United States · Health Technology
$1.260.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.26 | 0.00% | $1.27 | $1.29 | $1.25 | 64.13K |
| 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 |