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

Acurx Pharmaceuticals, Inc. - Common Stock (NQ: ACXP )

0.8750 +0.0565 (+6.90%)
Streaming Delayed Price Updated: 12:58 PM EST, Dec 24, 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 (%)
Dec 24, 2024 0.8100 0.8800 0.8100 0.8750 34,142 +0.06(+6.90%)
Dec 23, 2024 0.8150 0.8460 0.7900 0.8185 61,990 -0.01(-0.79%)
Dec 20, 2024 0.7900 0.8350 0.7601 0.8250 100,929 +0.05(+6.99%)
Dec 19, 2024 0.7300 0.7910 0.7300 0.7711 120,325 +0.05(+7.08%)
Dec 18, 2024 0.8700 0.8990 0.7200 0.7201 208,779 -0.14(-16.62%)
Dec 17, 2024 0.8250 0.9061 0.8250 0.8636 138,859 +0.04(+4.68%)
Dec 16, 2024 0.8600 0.8550 0.8200 0.8250 67,444 -0.03(-3.52%)
Dec 13, 2024 0.8870 0.9290 0.8200 0.8551 89,388 -0.03(-3.60%)
Dec 12, 2024 0.8800 0.9100 0.8800 0.8870 92,297 +0.00(+0.50%)
Dec 11, 2024 0.9700 0.9900 0.8439 0.8826 167,259 -0.05(-4.99%)
Dec 10, 2024 0.8900 0.9629 0.8500 0.9290 397,391 +0.04(+4.97%)
Dec 09, 2024 0.7500 0.9033 0.7500 0.8850 466,538 +0.14(+18.00%)
Dec 06, 2024 0.7800 0.7999 0.7200 0.7500 212,034 -0.02(-2.89%)
Dec 05, 2024 0.7800 0.8270 0.7500 0.7723 247,303 +0.00(+0.43%)
Dec 04, 2024 0.9200 0.9200 0.7200 0.7690 846,195 -0.14(-15.68%)
Dec 03, 2024 1.130 1.150 0.8800 0.9120 426,874 -0.21(-18.57%)
Dec 02, 2024 1.240 1.290 1.100 1.120 206,251 -0.13(-10.40%)
Nov 29, 2024 1.150 1.260 1.140 1.250 148,227 +0.10(+9.17%)
Nov 27, 2024 1.130 1.150 1.000 1.145 252,861 +0.01(+0.44%)
Nov 26, 2024 1.330 1.330 1.000 1.140 447,898 -0.18(-13.64%)
Nov 25, 2024 1.400 1.400 1.250 1.320 130,387 -0.03(-2.22%)
Nov 22, 2024 1.350 1.430 1.300 1.350 183,151 +0.05(+3.85%)
Nov 21, 2024 1.470 1.470 1.260 1.300 316,577 -0.09(-6.47%)
Nov 20, 2024 1.730 1.730 1.180 1.390 1,074,404 -0.28(-16.77%)
Nov 19, 2024 1.700 1.710 1.660 1.670 27,400 -0.03(-1.76%)
Nov 18, 2024 1.730 1.770 1.690 1.700 50,155 -0.02(-1.16%)
Nov 15, 2024 1.790 1.790 1.630 1.720 88,146 -0.05(-2.82%)
Nov 14, 2024 1.850 1.850 1.730 1.770 47,480 -0.05(-2.75%)
Nov 13, 2024 1.890 1.890 1.810 1.820 19,038 -0.03(-1.62%)
Nov 12, 2024 1.840 1.860 1.820 1.850 58,726 +0.01(+0.54%)
Nov 11, 2024 1.860 1.860 1.830 1.840 24,849 -0.02(-1.08%)
Nov 08, 2024 1.850 1.900 1.820 1.860 32,725 -0.01(-0.53%)
Nov 07, 2024 1.860 1.890 1.830 1.870 10,848 -0.01(-0.53%)
Nov 06, 2024 1.900 1.900 1.820 1.880 22,668 +0.03(+1.62%)
Nov 05, 2024 1.820 1.900 1.800 1.850 19,257 +0.00(+0.00%)
Nov 04, 2024 1.860 1.885 1.810 1.850 54,098 -0.01(-0.54%)
Nov 01, 2024 1.910 1.910 1.825 1.860 22,013 -0.02(-1.06%)
Oct 31, 2024 1.880 1.928 1.850 1.880 24,043 -0.02(-1.05%)
Oct 30, 2024 1.940 1.950 1.870 1.900 26,608 -0.04(-2.05%)
Oct 29, 2024 1.890 1.940 1.880 1.940 15,210 +0.05(+2.63%)
Oct 28, 2024 1.850 1.960 1.810 1.890 62,660 +0.05(+2.72%)
Oct 25, 2024 1.890 1.890 1.820 1.840 43,828 -0.02(-1.08%)
Oct 24, 2024 1.880 1.890 1.820 1.860 46,198 -0.02(-1.17%)
Oct 23, 2024 1.920 1.920 1.870 1.882 13,725 -0.03(-1.47%)
Oct 22, 2024 1.950 1.960 1.880 1.910 73,188 -0.05(-2.55%)
Oct 21, 2024 2.010 2.020 1.920 1.960 76,714 -0.05(-2.49%)
Oct 18, 2024 2.010 2.050 2.010 2.010 15,296 -0.01(-0.50%)
Oct 17, 2024 2.010 2.050 1.990 2.020 29,855 -0.03(-1.46%)
Oct 16, 2024 2.020 2.050 2.000 2.050 34,993 +0.01(+0.49%)
Oct 15, 2024 2.040 2.082 2.020 2.040 36,671 -0.01(-0.49%)
Oct 14, 2024 2.050 2.140 2.030 2.050 19,172 -0.02(-0.97%)
Oct 11, 2024 2.108 2.108 2.040 2.070 17,315 -0.01(-0.48%)
Oct 10, 2024 2.050 2.080 2.030 2.080 28,488 +0.02(+0.97%)
Oct 09, 2024 2.110 2.110 2.010 2.060 27,470 -0.03(-1.44%)
Oct 08, 2024 2.120 2.137 2.050 2.090 25,521 -0.03(-1.42%)
Oct 07, 2024 2.160 2.160 2.060 2.120 27,021 -0.03(-1.40%)
Oct 04, 2024 2.120 2.200 2.040 2.150 33,772 +0.02(+0.94%)
Oct 03, 2024 2.150 2.190 2.070 2.130 48,549 -0.02(-0.93%)
Oct 02, 2024 1.890 2.180 1.890 2.150 71,455 +0.23(+11.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.