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 (%)
Jul 31, 2023 1.915 2.110 1.854 2.030 134,251 +0.11(+5.73%)
Jul 28, 2023 1.820 1.930 1.720 1.920 85,925 +0.16(+9.09%)
Jul 27, 2023 1.960 1.960 1.750 1.760 92,154 -0.15(-7.85%)
Jul 26, 2023 1.950 2.040 1.850 1.910 67,409 -0.03(-1.55%)
Jul 25, 2023 2.050 2.200 1.940 1.940 33,550 -0.11(-5.37%)
Jul 24, 2023 2.160 2.190 2.040 2.050 37,886 -0.10(-4.65%)
Jul 21, 2023 2.290 2.290 2.150 2.150 15,371 -0.10(-4.44%)
Jul 20, 2023 2.160 2.270 2.150 2.250 31,177 +0.09(+4.17%)
Jul 19, 2023 2.220 2.260 2.150 2.160 11,513 -0.04(-1.82%)
Jul 18, 2023 2.100 2.220 2.050 2.200 19,247 +0.08(+3.53%)
Jul 17, 2023 2.240 2.240 2.040 2.125 41,726 -0.02(-0.70%)
Jul 14, 2023 2.200 2.290 2.130 2.140 33,906 -0.15(-6.55%)
Jul 13, 2023 2.500 2.500 2.150 2.290 70,558 +0.01(+0.44%)
Jul 12, 2023 2.400 2.420 2.280 2.280 20,967 -0.12(-5.00%)
Jul 11, 2023 2.460 2.460 2.250 2.400 19,932 +0.03(+1.27%)
Jul 10, 2023 2.500 2.500 2.320 2.370 14,448 -0.04(-1.66%)
Jul 07, 2023 2.460 2.500 2.350 2.410 37,273 -0.01(-0.41%)
Jul 06, 2023 2.660 2.660 2.420 2.420 28,809 -0.12(-4.72%)
Jul 05, 2023 2.560 2.660 2.520 2.540 14,299 -0.01(-0.39%)
Jul 03, 2023 2.740 2.740 2.520 2.550 20,670 -0.10(-3.77%)
Jun 30, 2023 2.660 2.730 2.650 2.650 10,006 -0.05(-1.85%)
Jun 29, 2023 2.620 2.700 2.569 2.700 8,556 +0.14(+5.47%)
Jun 28, 2023 2.550 2.620 2.490 2.560 28,860 +0.01(+0.39%)
Jun 27, 2023 2.500 2.640 2.400 2.550 52,207 +0.08(+3.24%)
Jun 26, 2023 2.710 2.710 2.470 2.470 22,424 -0.10(-3.89%)
Jun 23, 2023 2.700 2.700 2.520 2.570 14,369 -0.01(-0.39%)
Jun 22, 2023 2.710 2.710 2.550 2.580 10,970 -0.14(-5.15%)
Jun 21, 2023 2.710 2.740 2.570 2.720 26,507 +0.03(+1.12%)
Jun 20, 2023 2.700 2.810 2.620 2.690 16,227 -0.09(-3.24%)
Jun 16, 2023 2.770 2.890 2.700 2.780 16,802 +0.03(+1.09%)
Jun 15, 2023 2.790 2.900 2.700 2.750 47,267 -0.04(-1.43%)
Jun 14, 2023 2.880 2.915 2.790 2.790 18,289 -0.08(-2.79%)
Jun 13, 2023 2.960 3.000 2.850 2.870 18,566 -0.02(-0.69%)
Jun 12, 2023 2.860 2.930 2.810 2.890 7,158 +0.08(+2.85%)
Jun 09, 2023 2.830 3.010 2.780 2.810 40,005 -0.01(-0.35%)
Jun 08, 2023 2.950 2.950 2.750 2.820 17,424 -0.17(-5.68%)
Jun 07, 2023 2.870 2.990 2.840 2.990 3,133 +0.09(+3.10%)
Jun 06, 2023 2.880 2.910 2.810 2.900 5,780 +0.00(+0.00%)
Jun 05, 2023 2.850 2.970 2.851 2.900 7,647 -0.02(-0.68%)
Jun 02, 2023 3.320 3.320 2.860 2.920 20,555 -0.03(-1.02%)
Jun 01, 2023 3.000 3.070 2.890 2.950 15,240 -0.15(-4.84%)
May 31, 2023 2.860 3.110 2.860 3.100 38,588 +0.23(+8.01%)
May 30, 2023 2.900 2.900 2.840 2.870 8,568 -0.03(-1.03%)
May 26, 2023 2.940 2.990 2.900 2.900 8,010 -0.05(-1.69%)
May 25, 2023 2.970 2.984 2.940 2.950 8,953 -0.03(-1.01%)
May 24, 2023 3.050 3.080 2.980 2.980 5,841 +0.00(+0.00%)
May 23, 2023 3.070 3.090 2.980 2.980 8,884 -0.02(-0.67%)
May 22, 2023 3.100 3.100 2.950 3.000 14,179 -0.03(-0.99%)
May 19, 2023 3.050 3.100 2.934 3.030 30,810 +0.02(+0.66%)
May 18, 2023 3.070 3.100 3.010 3.010 13,257 -0.13(-4.14%)
May 17, 2023 3.050 3.168 2.960 3.140 39,621 +0.00(+0.00%)
May 16, 2023 3.030 3.150 2.990 3.140 75,400 -0.25(-7.37%)
May 15, 2023 3.090 3.400 3.090 3.390 14,310 +0.36(+11.88%)
May 12, 2023 3.360 3.360 3.030 3.030 11,319 -0.28(-8.46%)
May 11, 2023 3.250 3.410 3.200 3.310 25,125 -0.01(-0.30%)
May 10, 2023 3.210 3.350 3.210 3.320 25,503 +0.07(+2.15%)
May 09, 2023 3.100 3.250 3.070 3.250 6,310 +0.19(+6.21%)
May 08, 2023 3.070 3.104 3.010 3.060 17,068 +0.07(+2.34%)
May 05, 2023 2.900 3.050 2.900 2.990 16,869 +0.06(+2.05%)
May 04, 2023 2.900 2.990 2.810 2.930 38,394 +0.17(+6.16%)
May 03, 2023 2.840 2.850 2.330 2.760 111,475 -0.07(-2.47%)
May 02, 2023 2.920 2.940 2.810 2.830 23,208 -0.12(-4.07%)
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.