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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.045 -0.045 (-2.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 14, 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 (%)
Nov 30, 2021 5.170 5.170 4.680 4.800 85,457 -0.26(-5.14%)
Nov 29, 2021 5.040 5.500 5.040 5.060 136,808 +0.17(+3.48%)
Nov 26, 2021 5.030 5.030 4.500 4.890 25,908 +0.08(+1.66%)
Nov 24, 2021 4.660 5.090 4.660 4.810 14,945 +0.15(+3.22%)
Nov 23, 2021 4.790 5.180 4.620 4.660 23,496 +0.01(+0.22%)
Nov 22, 2021 4.830 4.860 4.550 4.650 25,437 -0.21(-4.32%)
Nov 19, 2021 4.800 4.940 4.800 4.860 20,940 +0.10(+2.10%)
Nov 18, 2021 4.648 4.890 4.700 4.760 29,406 +0.02(+0.42%)
Nov 17, 2021 5.030 5.145 4.680 4.740 27,092 -0.18(-3.66%)
Nov 16, 2021 4.970 5.267 4.800 4.920 21,637 -0.05(-1.01%)
Nov 15, 2021 4.910 5.180 4.830 4.970 43,231 +0.00(+0.00%)
Nov 12, 2021 5.220 5.250 4.900 4.970 54,059 -0.02(-0.40%)
Nov 11, 2021 5.280 5.350 4.830 4.990 54,947 -0.10(-1.96%)
Nov 10, 2021 5.557 5.090 47,798 -0.30(-5.57%)
Nov 09, 2021 5.600 5.650 5.195 5.390 49,091 -0.25(-4.43%)
Nov 08, 2021 5.610 5.700 5.350 5.640 174,571 +0.30(+5.62%)
Nov 05, 2021 5.500 5.510 5.284 5.340 39,416 -0.11(-2.02%)
Nov 04, 2021 5.260 5.490 5.260 5.450 22,277 -0.04(-0.73%)
Nov 03, 2021 5.350 5.560 5.240 5.490 34,102 +0.11(+2.04%)
Nov 02, 2021 5.370 5.460 5.065 5.380 32,686 -0.09(-1.65%)
Nov 01, 2021 5.010 5.580 5.000 5.470 70,804 +0.47(+9.40%)
Oct 29, 2021 5.235 5.235 4.910 5.000 51,270 -0.25(-4.76%)
Oct 28, 2021 5.300 5.384 5.200 5.250 13,650 -0.15(-2.78%)
Oct 27, 2021 5.310 5.420 5.100 5.400 27,487 +0.06(+1.12%)
Oct 26, 2021 5.090 5.410 5.340 56,569 +0.32(+6.37%)
Oct 25, 2021 4.750 5.150 4.720 5.020 102,254 +0.20(+4.15%)
Oct 22, 2021 4.980 4.980 4.710 4.820 50,199 -0.18(-3.60%)
Oct 21, 2021 5.050 5.090 4.960 5.000 42,455 -0.09(-1.77%)
Oct 20, 2021 4.800 5.200 4.800 5.090 98,637 +0.29(+6.04%)
Oct 19, 2021 4.870 4.870 4.600 4.800 42,646 -0.01(-0.21%)
Oct 18, 2021 4.920 4.930 4.710 4.810 59,861 -0.10(-2.04%)
Oct 15, 2021 5.000 5.000 4.790 4.910 57,715 -0.04(-0.81%)
Oct 14, 2021 4.600 5.000 4.500 4.950 144,453 +0.43(+9.51%)
Oct 13, 2021 4.450 4.554 4.390 4.520 26,988 +0.11(+2.49%)
Oct 12, 2021 4.460 4.543 4.352 4.410 61,420 -0.10(-2.22%)
Oct 11, 2021 4.180 4.520 4.070 4.510 43,004 +0.42(+10.27%)
Oct 08, 2021 4.470 4.548 4.070 4.090 83,302 -0.38(-8.50%)
Oct 07, 2021 4.710 4.780 4.470 4.470 36,097 -0.23(-4.89%)
Oct 06, 2021 4.520 4.830 4.400 4.700 46,402 +0.07(+1.51%)
Oct 05, 2021 4.540 4.747 4.500 4.630 34,633 -0.03(-0.64%)
Oct 04, 2021 4.720 5.170 4.500 4.660 380,013 -0.55(-10.56%)
Oct 01, 2021 5.140 5.320 4.970 5.210 120,575 +0.07(+1.36%)
Sep 30, 2021 5.180 5.780 5.020 5.140 213,619 -0.08(-1.53%)
Sep 29, 2021 4.690 5.410 4.630 5.220 136,852 +0.44(+9.21%)
Sep 28, 2021 4.510 4.890 4.494 4.780 82,944 +0.33(+7.42%)
Sep 27, 2021 4.410 4.730 4.410 4.450 26,716 +0.07(+1.48%)
Sep 24, 2021 4.620 4.752 4.350 4.385 49,785 -0.37(-7.68%)
Sep 23, 2021 4.720 4.944 4.680 4.750 35,274 +0.10(+2.15%)
Sep 22, 2021 4.490 4.752 4.490 4.650 26,056 +0.29(+6.65%)
Sep 21, 2021 4.600 4.750 4.350 4.360 22,816 -0.26(-5.63%)
Sep 20, 2021 4.500 4.880 4.500 4.620 49,221 +0.04(+0.87%)
Sep 17, 2021 5.140 5.220 4.560 4.580 61,968 -0.53(-10.37%)
Sep 16, 2021 5.220 5.350 5.100 5.110 25,241 +0.06(+1.19%)
Sep 15, 2021 5.560 5.580 5.030 5.050 36,074 -0.60(-10.62%)
Sep 14, 2021 5.500 5.680 5.480 5.650 54,840 +0.10(+1.80%)
Sep 13, 2021 5.070 5.570 5.050 5.550 77,657 +0.55(+11.00%)
Sep 10, 2021 4.940 5.050 4.850 5.000 29,036 +0.15(+3.09%)
Sep 09, 2021 5.140 5.160 4.830 4.850 49,781 -0.36(-6.91%)
Sep 08, 2021 5.800 5.800 5.150 5.210 75,103 -0.59(-10.17%)
Sep 07, 2021 5.880 5.880 5.730 5.800 101,253 +0.02(+0.35%)
Sep 03, 2021 5.340 5.920 5.280 5.780 143,901 +0.43(+8.04%)
Sep 02, 2021 5.180 5.450 5.180 5.350 85,205 +0.23(+4.49%)
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.