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 29, 2023 3.960 3.960 3.719 3.830 105,583 -0.14(-3.53%)
Dec 28, 2023 4.000 4.060 3.940 3.970 85,275 -0.06(-1.49%)
Dec 27, 2023 3.710 4.040 3.680 4.030 152,706 +0.33(+8.92%)
Dec 26, 2023 3.810 3.810 3.600 3.700 52,983 -0.11(-2.89%)
Dec 22, 2023 3.630 3.920 3.540 3.810 169,004 +0.22(+6.13%)
Dec 21, 2023 3.560 3.590 3.430 3.590 73,556 +0.09(+2.57%)
Dec 20, 2023 3.480 3.520 3.430 3.500 61,977 +0.02(+0.57%)
Dec 19, 2023 3.480 3.590 3.430 3.480 110,193 +0.01(+0.29%)
Dec 18, 2023 3.530 3.530 3.350 3.470 105,514 -0.03(-0.86%)
Dec 15, 2023 3.470 3.590 3.290 3.500 306,663 +0.14(+4.17%)
Dec 14, 2023 3.450 3.540 3.355 3.360 158,275 -0.11(-3.17%)
Dec 13, 2023 3.240 3.590 3.240 3.470 155,601 +0.13(+3.89%)
Dec 12, 2023 3.380 3.395 3.080 3.340 264,285 -0.16(-4.57%)
Dec 11, 2023 3.720 4.175 3.410 3.500 3,108,092 -0.50(-12.50%)
Dec 08, 2023 4.370 4.655 3.930 4.000 345,318 -0.34(-7.83%)
Dec 07, 2023 3.770 4.490 3.680 4.340 318,807 +0.60(+16.04%)
Dec 06, 2023 3.830 3.880 3.560 3.740 71,806 -0.04(-1.06%)
Dec 05, 2023 3.690 3.900 3.650 3.780 69,774 +0.07(+1.89%)
Dec 04, 2023 3.790 3.800 3.600 3.710 56,418 -0.08(-2.11%)
Dec 01, 2023 3.520 3.790 3.510 3.790 40,402 +0.27(+7.67%)
Nov 30, 2023 3.600 3.700 3.520 3.520 68,495 -0.06(-1.68%)
Nov 29, 2023 3.680 3.700 3.460 3.580 75,952 -0.02(-0.56%)
Nov 28, 2023 3.740 3.849 3.530 3.600 129,576 -0.18(-4.76%)
Nov 27, 2023 3.900 3.900 3.740 3.780 62,659 -0.09(-2.33%)
Nov 24, 2023 3.830 3.900 3.780 3.870 61,170 +0.12(+3.20%)
Nov 22, 2023 3.690 3.898 3.690 3.750 102,072 +0.03(+0.81%)
Nov 21, 2023 3.640 3.870 3.640 3.720 142,938 +0.10(+2.76%)
Nov 20, 2023 3.720 3.830 3.550 3.620 76,537 -0.08(-2.16%)
Nov 17, 2023 3.670 3.930 3.520 3.700 205,494 +0.08(+2.21%)
Nov 16, 2023 3.440 3.756 3.370 3.620 187,514 +0.18(+5.23%)
Nov 15, 2023 3.390 3.590 3.220 3.440 137,599 +0.04(+1.18%)
Nov 14, 2023 3.470 3.550 3.310 3.400 146,785 -0.10(-2.86%)
Nov 13, 2023 3.810 3.890 3.450 3.500 128,280 -0.35(-9.09%)
Nov 10, 2023 3.730 3.860 3.520 3.850 244,471 +0.10(+2.67%)
Nov 09, 2023 3.890 3.890 3.700 3.750 102,067 -0.14(-3.60%)
Nov 08, 2023 3.660 3.910 3.481 3.890 183,638 +0.19(+5.14%)
Nov 07, 2023 3.300 3.700 3.230 3.700 221,031 +0.43(+13.15%)
Nov 06, 2023 2.990 3.311 2.810 3.270 595,157 -0.01(-0.30%)
Nov 03, 2023 3.660 3.805 3.080 3.280 1,029,600 -0.52(-13.68%)
Nov 02, 2023 3.530 4.010 3.440 3.800 2,355,564 -1.27(-25.05%)
Nov 01, 2023 5.270 5.378 4.950 5.070 200,717 -0.28(-5.23%)
Oct 31, 2023 5.700 5.700 5.240 5.350 230,209 -0.32(-5.64%)
Oct 30, 2023 5.430 5.690 4.810 5.670 357,196 +0.29(+5.39%)
Oct 27, 2023 4.760 5.600 4.610 5.380 659,294 +0.66(+13.98%)
Oct 26, 2023 4.070 4.850 4.070 4.720 413,445 +0.62(+15.12%)
Oct 25, 2023 3.960 4.340 3.680 4.100 350,852 +0.01(+0.37%)
Oct 24, 2023 4.680 4.750 4.070 4.085 400,946 -0.63(-13.45%)
Oct 23, 2023 5.070 5.200 4.650 4.720 401,147 -0.46(-8.88%)
Oct 20, 2023 4.810 5.390 4.800 5.180 474,022 +0.16(+3.19%)
Oct 19, 2023 5.720 5.969 4.000 5.020 1,453,302 -0.74(-12.85%)
Oct 18, 2023 5.350 6.650 5.200 5.760 2,523,882 +0.66(+12.94%)
Oct 17, 2023 4.500 5.200 4.360 5.100 819,305 +0.65(+14.61%)
Oct 16, 2023 4.420 4.780 4.210 4.450 638,202 +0.11(+2.53%)
Oct 13, 2023 4.010 6.090 4.000 4.340 2,960,536 +0.26(+6.37%)
Oct 12, 2023 4.330 8.820 3.840 4.080 8,191,501 +0.34(+9.09%)
Oct 11, 2023 3.450 3.790 3.340 3.740 574,341 +0.20(+5.65%)
Oct 10, 2023 3.110 3.720 2.900 3.540 1,082,651 +0.22(+6.63%)
Oct 09, 2023 1.940 3.450 1.902 3.320 7,701,180 +1.40(+72.92%)
Oct 06, 2023 1.560 1.940 1.500 1.920 546,158 +0.36(+23.08%)
Oct 05, 2023 1.460 1.600 1.380 1.560 367,190 +0.14(+9.86%)
Oct 04, 2023 1.260 1.600 1.250 1.420 637,659 +0.14(+10.94%)
Oct 03, 2023 1.210 1.400 1.190 1.280 630,976 -0.13(-9.22%)
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.