Acurx Pharmaceuticals, Inc. (ACXP)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 2.0300 | 2.1300 | 1.9600 | 2.0200 | 2.0200 | 85,200 |
| Apr 24, 2024 | 2.0700 | 2.0700 | 1.9660 | 2.0300 | 2.0300 | 16,600 |
| Apr 23, 2024 | 1.9600 | 2.0500 | 1.9400 | 2.0400 | 2.0400 | 29,700 |
| Apr 22, 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9800 | 1.9800 | 52,000 |
| Apr 19, 2024 | 2.0800 | 2.1700 | 1.9500 | 2.0100 | 2.0100 | 93,500 |
| Apr 18, 2024 | 1.9000 | 2.1300 | 1.8000 | 2.1300 | 2.1300 | 144,200 |
| Apr 17, 2024 | 1.6600 | 1.8430 | 1.6200 | 1.8000 | 1.8000 | 117,400 |
| Apr 16, 2024 | 1.7400 | 1.7900 | 1.5200 | 1.6600 | 1.6600 | 247,500 |
| Apr 15, 2024 | 1.8000 | 1.8500 | 1.6200 | 1.6350 | 1.6350 | 94,700 |
| Apr 12, 2024 | 1.8600 | 1.8600 | 1.6600 | 1.7700 | 1.7700 | 172,200 |
| Apr 11, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.8700 | 1.8700 | 25,400 |
| Apr 10, 2024 | 1.8900 | 1.9600 | 1.8000 | 1.8600 | 1.8600 | 122,200 |
| Apr 09, 2024 | 1.9400 | 1.9520 | 1.8900 | 1.9300 | 1.9300 | 24,800 |
| Apr 08, 2024 | 1.9100 | 1.9900 | 1.8600 | 1.9100 | 1.9100 | 77,900 |
| Apr 05, 2024 | 1.9300 | 1.9500 | 1.8900 | 1.9300 | 1.9300 | 63,200 |
| Apr 04, 2024 | 2.0300 | 2.0700 | 1.9410 | 1.9600 | 1.9600 | 54,100 |
| Apr 03, 2024 | 2.1500 | 2.1900 | 1.9800 | 2.0000 | 2.0000 | 101,000 |
| Apr 02, 2024 | 2.2800 | 2.2800 | 2.1400 | 2.1700 | 2.1700 | 66,000 |
| Apr 01, 2024 | 2.4300 | 2.4300 | 2.2300 | 2.2800 | 2.2800 | 26,600 |
| Mar 28, 2024 | 2.4400 | 2.4800 | 2.3600 | 2.4500 | 2.4500 | 84,600 |
| Mar 27, 2024 | 2.0500 | 2.4410 | 2.0500 | 2.3300 | 2.3300 | 86,700 |
| Mar 26, 2024 | 2.0500 | 2.1000 | 2.0200 | 2.0800 | 2.0800 | 60,100 |
| Mar 25, 2024 | 1.9300 | 2.1400 | 1.9300 | 2.0900 | 2.0900 | 114,500 |
| Mar 22, 2024 | 2.0000 | 2.0500 | 1.9200 | 1.9400 | 1.9400 | 84,000 |
| Mar 21, 2024 | 2.1100 | 2.1550 | 1.8400 | 2.0600 | 2.0600 | 168,100 |
| Mar 20, 2024 | 2.1300 | 2.2000 | 1.9800 | 2.1100 | 2.1100 | 120,400 |
| Mar 19, 2024 | 2.3900 | 2.3900 | 2.1100 | 2.1100 | 2.1100 | 307,400 |
| Mar 18, 2024 | 2.6700 | 2.9200 | 2.5900 | 2.5900 | 2.5900 | 195,400 |
| Mar 15, 2024 | 2.7900 | 2.9200 | 2.7000 | 2.7200 | 2.7200 | 118,700 |
| Mar 14, 2024 | 2.7800 | 2.8800 | 2.7000 | 2.7100 | 2.7100 | 43,100 |
| Mar 13, 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 20,500 |
| Mar 12, 2024 | 2.8700 | 2.9400 | 2.8090 | 2.8600 | 2.8600 | 22,600 |
| Mar 11, 2024 | 2.8790 | 2.9800 | 2.8230 | 2.8400 | 2.8400 | 22,600 |
| Mar 08, 2024 | 2.9700 | 3.0600 | 2.8200 | 2.9100 | 2.9100 | 23,400 |
| Mar 07, 2024 | 3.0190 | 3.0190 | 2.9000 | 2.9700 | 2.9700 | 35,900 |
| Mar 06, 2024 | 2.9400 | 3.0200 | 2.8000 | 3.0000 | 3.0000 | 44,600 |
| Mar 05, 2024 | 2.9600 | 3.0500 | 2.8290 | 2.9900 | 2.9900 | 53,900 |
| Mar 04, 2024 | 2.9500 | 2.9800 | 2.8300 | 2.9300 | 2.9300 | 37,300 |
| Mar 01, 2024 | 2.9900 | 3.1700 | 2.8200 | 2.9600 | 2.9600 | 62,800 |
| Feb 29, 2024 | 2.9400 | 3.0100 | 2.7800 | 2.8700 | 2.8700 | 66,900 |
| Feb 28, 2024 | 3.1800 | 3.1800 | 2.8600 | 2.9200 | 2.9200 | 97,000 |
| Feb 27, 2024 | 3.3000 | 3.3500 | 3.0000 | 3.1300 | 3.1300 | 180,500 |
| Feb 26, 2024 | 3.0500 | 3.2900 | 3.0150 | 3.2500 | 3.2500 | 71,800 |
| Feb 23, 2024 | 3.0200 | 3.1700 | 3.0200 | 3.1500 | 3.1500 | 57,500 |
| Feb 22, 2024 | 2.9400 | 3.1900 | 2.9400 | 3.1300 | 3.1300 | 61,900 |
| Feb 21, 2024 | 2.8900 | 3.0700 | 2.8500 | 2.9500 | 2.9500 | 88,000 |
| Feb 20, 2024 | 3.2400 | 3.2600 | 2.8600 | 2.9200 | 2.9200 | 65,700 |
| Feb 16, 2024 | 3.0200 | 3.2800 | 2.9000 | 3.2250 | 3.2250 | 314,600 |
| Feb 15, 2024 | 3.0000 | 3.0600 | 2.8690 | 3.0500 | 3.0500 | 56,400 |
| Feb 14, 2024 | 2.7900 | 3.0500 | 2.7600 | 2.9900 | 2.9900 | 58,600 |
| Feb 13, 2024 | 2.9700 | 3.0850 | 2.7600 | 2.8000 | 2.8000 | 129,300 |
| Feb 12, 2024 | 2.9000 | 3.0800 | 2.8900 | 2.9900 | 2.9900 | 96,100 |
| Feb 09, 2024 | 3.0700 | 3.1100 | 2.7900 | 2.8700 | 2.8700 | 187,900 |
| Feb 08, 2024 | 3.0800 | 3.1400 | 3.0100 | 3.0700 | 3.0700 | 67,400 |
| Feb 07, 2024 | 3.1700 | 3.2250 | 3.0510 | 3.0700 | 3.0700 | 42,400 |
| Feb 06, 2024 | 3.1000 | 3.2300 | 3.1000 | 3.1800 | 3.1800 | 27,000 |
| Feb 05, 2024 | 3.3000 | 3.3000 | 2.8500 | 3.1400 | 3.1400 | 247,400 |
| Feb 02, 2024 | 3.1900 | 3.2600 | 3.0700 | 3.1900 | 3.1900 | 90,900 |
| Feb 01, 2024 | 3.3400 | 3.3470 | 3.1200 | 3.2600 | 3.2600 | 136,700 |
| Jan 31, 2024 | 3.7700 | 3.7700 | 3.1900 | 3.2700 | 3.2700 | 282,000 |
| Jan 30, 2024 | 3.7000 | 3.7600 | 3.4100 | 3.5500 | 3.5500 | 221,800 |
| Jan 29, 2024 | 3.8800 | 3.9400 | 3.6200 | 3.6800 | 3.6800 | 267,200 |
| Jan 26, 2024 | 4.0000 | 4.0000 | 3.8100 | 3.8700 | 3.8700 | 101,900 |
| Jan 25, 2024 | 4.0000 | 4.1300 | 3.9450 | 3.9900 | 3.9900 | 108,700 |
| Jan 24, 2024 | 3.8000 | 4.1500 | 3.6500 | 4.0200 | 4.0200 | 231,600 |
| Jan 23, 2024 | 3.9200 | 3.9400 | 3.7500 | 3.7800 | 3.7800 | 115,400 |
| Jan 22, 2024 | 3.5400 | 3.9600 | 3.5400 | 3.9400 | 3.9400 | 224,200 |
| Jan 19, 2024 | 3.9500 | 3.9500 | 3.5700 | 3.6900 | 3.6900 | 323,700 |
| Jan 18, 2024 | 4.1900 | 4.4200 | 3.9670 | 4.0000 | 4.0000 | 278,800 |
| Jan 17, 2024 | 3.6000 | 4.5300 | 3.3600 | 4.5200 | 4.5200 | 2,995,400 |
| Jan 16, 2024 | 4.6700 | 5.0000 | 4.4500 | 4.7500 | 4.7500 | 196,300 |
| Jan 12, 2024 | 4.9900 | 5.2800 | 4.5300 | 4.6300 | 4.6300 | 506,200 |
| Jan 11, 2024 | 4.7100 | 4.8400 | 4.4350 | 4.8100 | 4.8100 | 178,900 |
| Jan 10, 2024 | 4.5700 | 4.6900 | 4.3100 | 4.6300 | 4.6300 | 214,400 |
| Jan 09, 2024 | 4.1200 | 4.5900 | 4.1000 | 4.4200 | 4.4200 | 342,300 |
| Jan 08, 2024 | 3.9100 | 4.1100 | 3.9100 | 4.1000 | 4.1000 | 77,300 |
| Jan 05, 2024 | 3.9900 | 4.0000 | 3.8690 | 3.9000 | 3.9000 | 52,400 |
| Jan 04, 2024 | 4.1000 | 4.1900 | 3.9000 | 3.9600 | 3.9600 | 145,300 |
| Jan 03, 2024 | 4.0600 | 4.1900 | 4.0010 | 4.1200 | 4.1200 | 147,600 |
| Jan 02, 2024 | 3.8800 | 4.0000 | 3.8000 | 4.0000 | 4.0000 | 69,200 |
| Dec 29, 2023 | 3.9600 | 3.9600 | 3.7190 | 3.8300 | 3.8300 | 103,100 |
| Dec 28, 2023 | 4.0000 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 85,300 |
| Dec 27, 2023 | 3.7100 | 4.0400 | 3.6800 | 4.0300 | 4.0300 | 153,100 |
| Dec 26, 2023 | 3.8100 | 3.8100 | 3.6000 | 3.7000 | 3.7000 | 53,000 |
| Dec 22, 2023 | 3.6300 | 3.9200 | 3.5400 | 3.8100 | 3.8100 | 168,900 |
| Dec 21, 2023 | 3.5600 | 3.5900 | 3.4300 | 3.5900 | 3.5900 | 73,600 |
| Dec 20, 2023 | 3.4800 | 3.5200 | 3.4300 | 3.5000 | 3.5000 | 62,500 |
| Dec 19, 2023 | 3.4800 | 3.5900 | 3.4300 | 3.4800 | 3.4800 | 110,800 |
| Dec 18, 2023 | 3.5300 | 3.5300 | 3.3500 | 3.4700 | 3.4700 | 106,200 |
| Dec 15, 2023 | 3.4700 | 3.5900 | 3.2900 | 3.5000 | 3.5000 | 301,400 |
| Dec 14, 2023 | 3.4500 | 3.5400 | 3.3550 | 3.3600 | 3.3600 | 158,300 |
| Dec 13, 2023 | 3.2400 | 3.5900 | 3.2400 | 3.4700 | 3.4700 | 155,800 |
| Dec 12, 2023 | 3.3800 | 3.3950 | 3.0800 | 3.3400 | 3.3400 | 267,100 |
| Dec 11, 2023 | 3.7200 | 4.1750 | 3.4100 | 3.5000 | 3.5000 | 3,110,800 |
| Dec 08, 2023 | 4.3700 | 4.6550 | 3.9300 | 4.0000 | 4.0000 | 344,800 |
| Dec 07, 2023 | 3.7700 | 4.4900 | 3.6800 | 4.3400 | 4.3400 | 322,400 |
| Dec 06, 2023 | 3.8300 | 3.8800 | 3.5600 | 3.7400 | 3.7400 | 72,300 |
| Dec 05, 2023 | 3.6900 | 3.9000 | 3.6500 | 3.7800 | 3.7800 | 69,700 |
| Dec 04, 2023 | 3.7900 | 3.8000 | 3.6000 | 3.7100 | 3.7100 | 56,800 |
| Dec 01, 2023 | 3.5200 | 3.7900 | 3.5100 | 3.7900 | 3.7900 | 40,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.