Skip to main content

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.450 +0.120 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.440 2.480 2.360 2.450 84,623 +0.12(+5.15%)
Mar 27, 2024 2.050 2.441 2.050 2.330 86,853 +0.25(+12.02%)
Mar 26, 2024 2.050 2.100 2.020 2.080 60,099 -0.01(-0.48%)
Mar 25, 2024 1.930 2.140 1.930 2.090 114,514 +0.15(+7.73%)
Mar 22, 2024 2.000 2.050 1.920 1.940 83,988 -0.12(-5.83%)
Mar 21, 2024 2.110 2.155 1.840 2.060 168,121 -0.05(-2.37%)
Mar 20, 2024 2.130 2.200 1.980 2.110 120,155 +0.00(+0.00%)
Mar 19, 2024 2.390 2.390 2.110 2.110 305,140 -0.48(-18.53%)
Mar 18, 2024 2.670 2.920 2.590 2.590 191,834 -0.13(-4.78%)
Mar 15, 2024 2.790 2.920 2.700 2.720 121,175 +0.01(+0.37%)
Mar 14, 2024 2.780 2.880 2.700 2.710 43,056 -0.09(-3.21%)
Mar 13, 2024 2.900 2.900 2.800 2.800 20,479 -0.06(-2.10%)
Mar 12, 2024 2.870 2.940 2.808 2.860 22,570 +0.02(+0.70%)
Mar 11, 2024 2.880 2.980 2.823 2.840 22,650 -0.07(-2.41%)
Mar 08, 2024 2.970 3.060 2.820 2.910 23,378 -0.06(-2.02%)
Mar 07, 2024 3.018 3.018 2.900 2.970 35,891 -0.03(-1.00%)
Mar 06, 2024 2.940 3.020 2.800 3.000 44,510 +0.01(+0.33%)
Mar 05, 2024 2.960 3.050 2.829 2.990 53,942 +0.06(+2.05%)
Mar 04, 2024 2.950 2.980 2.830 2.930 36,782 -0.03(-1.01%)
Mar 01, 2024 2.990 3.170 2.820 2.960 62,816 +0.09(+3.14%)
Feb 29, 2024 2.940 3.010 2.780 2.870 66,923 -0.05(-1.71%)
Feb 28, 2024 3.180 3.180 2.860 2.920 97,016 -0.21(-6.71%)
Feb 27, 2024 3.300 3.350 3.000 3.130 180,520 -0.12(-3.69%)
Feb 26, 2024 3.050 3.290 3.015 3.250 71,802 +0.10(+3.17%)
Feb 23, 2024 3.020 3.170 3.020 3.150 57,501 +0.02(+0.64%)
Feb 22, 2024 2.940 3.190 2.940 3.130 61,877 +0.18(+6.10%)
Feb 21, 2024 2.890 3.070 2.850 2.950 87,488 +0.03(+1.03%)
Feb 20, 2024 3.240 3.260 2.860 2.920 65,324 -0.31(-9.46%)
Feb 16, 2024 3.020 3.280 2.900 3.225 315,293 +0.18(+5.74%)
Feb 15, 2024 3.000 3.060 2.869 3.050 56,405 +0.06(+2.01%)
Feb 14, 2024 2.790 3.050 2.760 2.990 58,603 +0.19(+6.79%)
Feb 13, 2024 2.970 3.085 2.760 2.800 129,293 -0.19(-6.35%)
Feb 12, 2024 2.900 3.080 2.890 2.990 95,210 +0.12(+4.18%)
Feb 09, 2024 3.070 3.110 2.790 2.870 187,900 -0.20(-6.51%)
Feb 08, 2024 3.080 3.140 3.010 3.070 67,427 +0.00(+0.00%)
Feb 07, 2024 3.170 3.225 3.051 3.070 42,070 -0.11(-3.46%)
Feb 06, 2024 3.100 3.230 3.100 3.180 27,034 +0.04(+1.27%)
Feb 05, 2024 3.300 3.300 2.850 3.140 247,380 -0.05(-1.57%)
Feb 02, 2024 3.190 3.260 3.070 3.190 91,047 -0.07(-2.15%)
Feb 01, 2024 3.340 3.347 3.120 3.260 136,662 -0.01(-0.31%)
Jan 31, 2024 3.770 3.770 3.190 3.270 281,981 -0.28(-7.89%)
Jan 30, 2024 3.700 3.760 3.410 3.550 221,869 -0.13(-3.53%)
Jan 29, 2024 3.880 3.940 3.620 3.680 267,212 -0.19(-4.91%)
Jan 26, 2024 4.000 4.000 3.810 3.870 101,918 -0.12(-3.01%)
Jan 25, 2024 4.000 4.130 3.945 3.990 108,292 -0.03(-0.75%)
Jan 24, 2024 3.800 4.150 3.650 4.020 231,559 +0.24(+6.35%)
Jan 23, 2024 3.920 3.940 3.750 3.780 115,662 -0.16(-4.06%)
Jan 22, 2024 3.540 3.960 3.540 3.940 224,194 +0.25(+6.78%)
Jan 19, 2024 3.950 3.950 3.570 3.690 324,292 -0.31(-7.75%)
Jan 18, 2024 4.190 4.420 3.967 4.000 277,709 -0.52(-11.50%)
Jan 17, 2024 3.600 4.530 3.360 4.520 2,994,880 -0.23(-4.84%)
Jan 16, 2024 4.670 5.000 4.450 4.750 196,337 +0.12(+2.59%)
Jan 12, 2024 4.990 5.280 4.530 4.630 506,487 -0.18(-3.74%)
Jan 11, 2024 4.710 4.840 4.435 4.810 178,166 +0.18(+3.89%)
Jan 10, 2024 4.570 4.690 4.310 4.630 213,754 +0.21(+4.75%)
Jan 09, 2024 4.120 4.590 4.100 4.420 340,826 +0.32(+7.80%)
Jan 08, 2024 3.910 4.110 3.910 4.100 77,286 +0.20(+5.13%)
Jan 05, 2024 3.990 4.000 3.869 3.900 52,360 -0.06(-1.52%)
Jan 04, 2024 4.100 4.190 3.900 3.960 145,319 -0.16(-3.88%)
Jan 03, 2024 4.060 4.190 4.001 4.120 146,493 +0.12(+3.00%)
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.