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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.030 +0.010 (+0.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 30, 2022 4.280 4.280 3.860 3.980 25,885 +0.02(+0.51%)
Dec 29, 2022 3.930 4.160 3.912 3.960 18,027 -0.08(-1.98%)
Dec 28, 2022 4.150 4.170 3.900 4.040 15,479 -0.13(-3.12%)
Dec 27, 2022 3.875 4.300 3.875 4.170 60,191 +0.24(+6.11%)
Dec 23, 2022 3.900 3.940 3.835 3.930 22,586 +0.16(+4.24%)
Dec 22, 2022 3.830 3.850 3.650 3.770 14,524 -0.08(-2.08%)
Dec 21, 2022 3.900 3.950 3.830 3.850 16,306 +0.05(+1.32%)
Dec 20, 2022 3.736 3.950 3.720 3.800 40,740 +0.03(+0.80%)
Dec 19, 2022 3.920 3.994 3.606 3.770 17,259 -0.06(-1.57%)
Dec 16, 2022 3.860 3.900 3.680 3.830 24,083 -0.07(-1.79%)
Dec 15, 2022 3.671 4.000 3.671 3.900 19,782 +0.10(+2.63%)
Dec 14, 2022 3.880 4.000 3.550 3.800 42,301 +0.20(+5.56%)
Dec 13, 2022 3.500 3.970 3.460 3.600 47,541 +0.02(+0.56%)
Dec 12, 2022 3.330 3.580 3.329 3.580 4,904 -0.12(-3.24%)
Dec 09, 2022 3.560 3.900 3.410 3.700 33,309 +0.04(+0.95%)
Dec 08, 2022 3.890 3.890 3.510 3.665 15,828 -0.17(-4.31%)
Dec 07, 2022 3.315 3.910 3.315 3.830 48,968 +0.38(+11.01%)
Dec 06, 2022 3.400 3.480 3.400 3.450 15,827 +0.15(+4.55%)
Dec 05, 2022 3.360 3.525 3.160 3.300 31,975 +0.00(+0.00%)
Dec 02, 2022 3.210 3.350 3.120 3.300 12,552 +0.17(+5.43%)
Dec 01, 2022 3.190 3.330 3.120 3.130 8,503 -0.06(-1.88%)
Nov 30, 2022 2.980 3.220 2.920 3.190 4,400 +0.16(+5.28%)
Nov 29, 2022 3.140 3.350 2.920 3.030 40,360 -0.01(-0.33%)
Nov 28, 2022 2.900 3.210 2.900 3.040 26,032 +0.12(+4.11%)
Nov 25, 2022 3.090 3.090 2.810 2.920 12,670 -0.01(-0.34%)
Nov 23, 2022 3.225 3.225 2.900 2.930 30,125 -0.15(-4.87%)
Nov 22, 2022 3.180 3.250 3.020 3.080 30,192 -0.09(-2.84%)
Nov 21, 2022 3.190 3.300 3.150 3.170 9,625 +0.01(+0.32%)
Nov 18, 2022 3.370 3.400 3.150 3.160 7,058 -0.12(-3.66%)
Nov 17, 2022 3.560 3.590 3.110 3.280 20,407 -0.11(-3.24%)
Nov 16, 2022 3.260 3.390 3.170 3.390 1,818 +0.27(+8.65%)
Nov 15, 2022 3.250 3.340 3.100 3.120 21,531 -0.15(-4.59%)
Nov 14, 2022 2.960 3.430 2.960 3.270 37,323 +0.36(+12.37%)
Nov 11, 2022 2.980 3.100 2.870 2.910 33,152 +0.05(+1.75%)
Nov 10, 2022 2.800 2.860 2.800 2.860 2,767 +0.11(+4.19%)
Nov 09, 2022 2.750 2.810 2.660 2.745 12,649 +0.04(+1.67%)
Nov 08, 2022 3.000 3.160 2.700 2.700 57,711 -0.17(-5.92%)
Nov 07, 2022 3.000 3.050 2.760 2.870 19,541 -0.09(-3.04%)
Nov 04, 2022 2.850 3.220 2.810 2.960 18,871 +0.11(+3.86%)
Nov 03, 2022 2.800 2.980 2.800 2.850 12,010 +0.10(+3.64%)
Nov 02, 2022 3.050 3.050 2.590 2.750 50,251 -0.23(-7.72%)
Nov 01, 2022 3.200 3.200 2.950 2.980 26,362 -0.10(-3.25%)
Oct 31, 2022 3.290 3.300 3.060 3.080 34,775 -0.21(-6.38%)
Oct 28, 2022 3.110 3.290 3.080 3.290 9,143 +0.13(+4.11%)
Oct 27, 2022 3.140 3.160 3.060 3.160 13,946 +0.08(+2.60%)
Oct 26, 2022 3.130 3.200 3.050 3.080 12,432 -0.13(-4.05%)
Oct 25, 2022 3.040 3.210 3.030 3.210 11,665 +0.21(+7.00%)
Oct 24, 2022 3.100 3.100 2.900 3.000 20,153 -0.05(-1.64%)
Oct 21, 2022 3.050 3.220 3.000 3.050 6,530 +0.05(+1.67%)
Oct 20, 2022 3.390 3.390 3.000 3.000 21,027 -0.01(-0.33%)
Oct 19, 2022 3.110 3.275 3.000 3.010 26,110 +0.07(+2.38%)
Oct 18, 2022 3.053 3.089 2.890 2.940 9,053 +0.03(+1.03%)
Oct 17, 2022 3.000 3.230 2.800 2.910 46,578 -0.04(-1.36%)
Oct 14, 2022 3.110 3.130 2.950 2.950 26,338 -0.20(-6.35%)
Oct 13, 2022 3.050 3.217 3.000 3.150 20,707 +0.00(+0.00%)
Oct 12, 2022 3.300 3.321 3.090 3.150 12,925 -0.16(-4.83%)
Oct 11, 2022 3.360 3.400 3.280 3.310 11,528 -0.03(-0.90%)
Oct 10, 2022 3.370 3.370 3.280 3.340 4,159 -0.06(-1.76%)
Oct 07, 2022 3.200 3.500 3.180 3.400 20,671 +0.23(+7.42%)
Oct 06, 2022 3.183 3.183 3.165 3.165 2,063 -0.04(-1.40%)
Oct 05, 2022 3.210 3.410 3.190 3.210 9,929 +0.08(+2.56%)
Oct 04, 2022 3.200 3.250 3.110 3.130 6,203 +0.03(+0.97%)
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.