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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.063 +0.033 (+1.62%)
Streaming Delayed Price Updated: 2:29 PM EDT, May 13, 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, 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%)
Oct 03, 2022 3.000 3.170 3.000 3.100 5,165 +0.10(+3.33%)
Sep 30, 2022 3.280 3.280 3.000 3.000 8,616 -0.30(-9.09%)
Sep 29, 2022 3.160 3.370 3.160 3.300 5,418 -0.10(-2.94%)
Sep 28, 2022 3.280 3.420 3.240 3.400 10,264 +0.02(+0.59%)
Sep 27, 2022 3.150 3.450 3.080 3.380 19,214 +0.23(+7.30%)
Sep 26, 2022 3.110 3.170 3.000 3.150 20,264 +0.12(+3.96%)
Sep 23, 2022 3.210 3.220 3.010 3.030 26,527 -0.28(-8.46%)
Sep 22, 2022 3.400 3.400 3.000 3.310 29,953 +0.01(+0.30%)
Sep 21, 2022 3.370 3.480 3.240 3.300 23,129 -0.10(-2.94%)
Sep 20, 2022 3.740 3.740 3.350 3.400 18,673 -0.25(-6.85%)
Sep 19, 2022 3.760 3.870 3.610 3.650 25,068 -0.20(-5.19%)
Sep 16, 2022 3.935 4.220 3.769 3.850 107,477 -0.05(-1.28%)
Sep 15, 2022 4.190 4.417 3.900 3.900 67,198 -0.44(-10.14%)
Sep 14, 2022 4.260 4.600 4.250 4.340 72,076 -0.11(-2.47%)
Sep 13, 2022 4.160 4.450 4.100 4.450 24,186 +0.25(+5.95%)
Sep 12, 2022 4.440 4.450 4.100 4.200 46,072 -0.16(-3.67%)
Sep 09, 2022 3.870 4.410 3.770 4.360 27,636 +0.32(+7.92%)
Sep 08, 2022 3.840 4.100 3.590 4.040 35,421 +0.09(+2.28%)
Sep 07, 2022 3.720 3.995 3.655 3.950 38,027 +0.42(+11.90%)
Sep 06, 2022 3.460 3.610 3.370 3.530 17,873 +0.15(+4.44%)
Sep 02, 2022 3.450 3.570 3.300 3.380 17,113 +0.02(+0.60%)
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.