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 (%)
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%)
May 01, 2023 2.990 3.050 2.880 2.950 25,788 -0.04(-1.34%)
Apr 28, 2023 3.020 3.150 2.990 2.990 9,542 +0.02(+0.67%)
Apr 27, 2023 3.050 3.070 2.890 2.970 19,696 -0.04(-1.33%)
Apr 26, 2023 3.126 3.199 3.000 3.010 44,355 -0.05(-1.63%)
Apr 25, 2023 3.400 3.400 3.000 3.060 47,669 -0.17(-5.26%)
Apr 24, 2023 3.100 3.260 3.010 3.230 24,714 +0.21(+6.95%)
Apr 21, 2023 3.080 3.150 2.960 3.020 15,081 -0.07(-2.27%)
Apr 20, 2023 3.040 3.090 2.950 3.090 17,256 +0.14(+4.75%)
Apr 19, 2023 3.110 3.150 2.950 2.950 34,950 -0.16(-5.14%)
Apr 18, 2023 3.040 3.140 2.900 3.110 18,672 +0.07(+2.30%)
Apr 17, 2023 3.050 3.119 2.965 3.040 19,091 +0.08(+2.70%)
Apr 14, 2023 3.060 3.210 2.950 2.960 66,459 +0.10(+3.50%)
Apr 13, 2023 3.160 3.250 2.860 2.860 97,875 -0.19(-6.23%)
Apr 12, 2023 3.440 3.550 3.050 3.050 46,551 -0.31(-9.23%)
Apr 11, 2023 3.470 3.525 3.270 3.360 45,369 +0.04(+1.20%)
Apr 10, 2023 3.350 3.450 3.300 3.320 29,524 -0.12(-3.49%)
Apr 06, 2023 3.520 3.520 3.350 3.440 11,369 -0.09(-2.55%)
Apr 05, 2023 3.370 3.530 3.350 3.530 20,124 +0.08(+2.32%)
Apr 04, 2023 3.410 3.450 3.400 3.450 4,562 +0.02(+0.58%)
Apr 03, 2023 3.470 3.525 3.400 3.430 16,748 -0.03(-0.87%)
Mar 31, 2023 3.370 3.530 3.370 3.460 15,065 +0.11(+3.28%)
Mar 30, 2023 3.480 3.480 3.350 3.350 5,674 -0.13(-3.74%)
Mar 29, 2023 3.520 3.530 3.420 3.480 12,247 +0.08(+2.35%)
Mar 28, 2023 3.510 3.520 3.340 3.400 12,034 -0.17(-4.76%)
Mar 27, 2023 3.430 3.680 3.420 3.570 6,335 +0.03(+0.85%)
Mar 24, 2023 3.310 3.550 3.310 3.540 2,887 +0.23(+6.95%)
Mar 23, 2023 3.240 3.310 3.240 3.310 2,686 +0.10(+3.12%)
Mar 22, 2023 3.130 3.215 3.020 3.210 10,089 +0.07(+2.23%)
Mar 21, 2023 3.120 3.170 3.000 3.140 18,770 +0.08(+2.61%)
Mar 20, 2023 3.230 3.230 3.000 3.060 35,531 -0.08(-2.55%)
Mar 17, 2023 3.250 3.250 3.000 3.140 71,358 -0.22(-6.55%)
Mar 16, 2023 3.535 3.535 3.200 3.360 58,260 -0.05(-1.47%)
Mar 15, 2023 3.430 3.550 3.220 3.410 52,963 -0.14(-3.94%)
Mar 14, 2023 3.500 3.690 3.500 3.550 33,567 +0.15(+4.41%)
Mar 13, 2023 3.390 3.545 3.280 3.400 29,996 -0.03(-0.87%)
Mar 10, 2023 3.500 3.640 3.200 3.430 27,512 +0.04(+1.18%)
Mar 09, 2023 3.550 3.600 3.300 3.390 21,411 -0.16(-4.51%)
Mar 08, 2023 3.720 3.890 3.500 3.550 45,520 -0.17(-4.57%)
Mar 07, 2023 3.530 3.720 3.360 3.720 51,483 +0.28(+8.14%)
Mar 06, 2023 3.600 3.740 3.420 3.440 35,338 -0.16(-4.44%)
Mar 03, 2023 3.490 3.750 3.490 3.600 57,309 +0.13(+3.75%)
Mar 02, 2023 3.260 3.550 3.260 3.470 25,133 +0.17(+5.15%)
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.