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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.070 +0.050 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 3.300 3.370 3.200 3.300 27,336 -0.01(-0.30%)
Feb 28, 2023 3.357 3.430 3.275 3.310 10,467 -0.05(-1.49%)
Feb 27, 2023 3.260 3.400 3.200 3.360 41,952 +0.11(+3.38%)
Feb 24, 2023 3.480 3.480 3.140 3.250 17,260 -0.01(-0.31%)
Feb 23, 2023 3.280 3.400 3.230 3.260 44,413 +0.06(+1.87%)
Feb 22, 2023 3.410 3.410 3.020 3.200 91,148 -0.20(-5.88%)
Feb 21, 2023 3.660 3.660 3.220 3.400 79,157 -0.26(-7.10%)
Feb 17, 2023 3.600 3.670 3.520 3.660 33,337 -0.01(-0.28%)
Feb 16, 2023 3.510 3.670 3.500 3.670 23,662 +0.16(+4.56%)
Feb 15, 2023 3.470 3.698 3.470 3.510 4,183 -0.02(-0.57%)
Feb 14, 2023 3.520 3.680 3.420 3.530 20,116 +0.12(+3.52%)
Feb 13, 2023 3.490 3.579 3.385 3.410 31,440 -0.09(-2.57%)
Feb 10, 2023 3.500 3.550 3.390 3.500 25,454 +0.01(+0.29%)
Feb 09, 2023 3.610 3.630 3.490 3.490 13,157 -0.02(-0.57%)
Feb 08, 2023 3.520 3.760 3.500 3.510 12,981 +0.00(+0.00%)
Feb 07, 2023 3.480 3.749 3.480 3.510 41,742 -0.02(-0.57%)
Feb 06, 2023 3.500 3.724 3.470 3.530 17,988 +0.03(+0.86%)
Feb 03, 2023 3.570 3.610 3.470 3.500 23,950 -0.01(-0.28%)
Feb 02, 2023 3.510 3.750 3.460 3.510 73,402 -0.05(-1.40%)
Feb 01, 2023 3.500 3.810 3.500 3.560 69,204 -0.04(-1.11%)
Jan 31, 2023 3.650 3.994 3.570 3.600 139,595 -0.05(-1.37%)
Jan 30, 2023 3.930 3.980 3.600 3.650 35,724 -0.19(-4.95%)
Jan 27, 2023 3.930 3.930 3.770 3.840 24,575 +0.04(+1.05%)
Jan 26, 2023 4.000 4.000 3.750 3.800 30,765 -0.18(-4.52%)
Jan 25, 2023 4.290 4.290 3.800 3.980 63,464 -0.19(-4.56%)
Jan 24, 2023 4.160 4.328 4.110 4.170 18,273 -0.03(-0.71%)
Jan 23, 2023 4.110 4.520 4.110 4.200 11,641 -0.01(-0.24%)
Jan 20, 2023 4.320 4.332 4.070 4.210 16,343 -0.01(-0.24%)
Jan 19, 2023 3.860 4.350 3.750 4.220 70,175 +0.34(+8.76%)
Jan 18, 2023 4.140 4.185 3.800 3.880 22,826 -0.12(-3.00%)
Jan 17, 2023 4.300 4.404 3.960 4.000 24,838 -0.25(-5.88%)
Jan 13, 2023 4.240 4.407 4.090 4.250 21,873 +0.02(+0.47%)
Jan 12, 2023 4.100 4.250 3.920 4.230 28,664 +0.08(+1.93%)
Jan 11, 2023 4.160 4.430 4.014 4.150 68,755 +0.05(+1.22%)
Jan 10, 2023 4.410 4.475 4.000 4.100 30,980 -0.15(-3.53%)
Jan 09, 2023 4.550 4.560 4.205 4.250 37,669 -0.20(-4.49%)
Jan 06, 2023 4.474 4.474 4.310 4.450 15,652 +0.19(+4.34%)
Jan 05, 2023 4.390 4.610 4.265 4.265 18,071 -0.23(-5.01%)
Jan 04, 2023 4.150 4.500 4.130 4.490 30,769 +0.25(+5.89%)
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.