Skip to main content

Acurx Pharmaceuticals Inc (NQ: ACXP )

1.850 +0.010 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 33,566 +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%)
Oct 01, 2024 1.870 1.920 1.861 1.920 21,490 +0.02(+1.05%)
Sep 30, 2024 1.980 1.980 1.850 1.900 84,882 -0.02(-1.04%)
Sep 27, 2024 1.950 1.950 1.891 1.920 43,886 -0.05(-2.54%)
Sep 26, 2024 1.880 1.980 1.870 1.970 70,504 +0.10(+5.35%)
Sep 25, 2024 1.840 1.910 1.830 1.870 61,374 +0.04(+2.19%)
Sep 24, 2024 1.860 1.920 1.820 1.830 39,472 -0.04(-2.14%)
Sep 23, 2024 1.930 1.980 1.820 1.870 109,119 -0.14(-6.97%)
Sep 20, 2024 2.032 2.032 1.950 2.010 71,480 -0.03(-1.47%)
Sep 19, 2024 2.000 2.050 1.916 2.040 53,010 +0.07(+3.55%)
Sep 18, 2024 2.030 2.030 1.915 1.970 57,093 -0.05(-2.48%)
Sep 17, 2024 2.040 2.040 1.970 2.020 31,602 +0.00(+0.00%)
Sep 16, 2024 2.020 2.059 1.990 2.020 16,100 -0.02(-0.98%)
Sep 13, 2024 2.080 2.080 2.000 2.040 58,379 +0.03(+1.49%)
Sep 12, 2024 2.070 2.070 1.990 2.010 16,213 +0.02(+1.01%)
Sep 11, 2024 2.000 2.030 1.980 1.990 17,031 +0.00(+0.00%)
Sep 10, 2024 2.030 2.065 1.966 1.990 42,069 -0.04(-1.97%)
Sep 09, 2024 1.920 2.090 1.920 2.030 34,463 +0.05(+2.53%)
Sep 06, 2024 2.140 2.140 1.880 1.980 120,679 -0.15(-7.04%)
Sep 05, 2024 2.130 2.160 2.090 2.130 37,512 +0.01(+0.47%)
Sep 04, 2024 2.110 2.140 2.030 2.120 59,729 +0.02(+0.95%)
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.