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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.090 +0.060 (+2.96%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 30, 2021 5.180 5.780 5.020 5.140 213,619 -0.08(-1.53%)
Sep 29, 2021 4.690 5.410 4.630 5.220 136,852 +0.44(+9.21%)
Sep 28, 2021 4.510 4.890 4.494 4.780 82,944 +0.33(+7.42%)
Sep 27, 2021 4.410 4.730 4.410 4.450 26,716 +0.07(+1.48%)
Sep 24, 2021 4.620 4.752 4.350 4.385 49,785 -0.37(-7.68%)
Sep 23, 2021 4.720 4.944 4.680 4.750 35,274 +0.10(+2.15%)
Sep 22, 2021 4.490 4.752 4.490 4.650 26,056 +0.29(+6.65%)
Sep 21, 2021 4.600 4.750 4.350 4.360 22,816 -0.26(-5.63%)
Sep 20, 2021 4.500 4.880 4.500 4.620 49,221 +0.04(+0.87%)
Sep 17, 2021 5.140 5.220 4.560 4.580 61,968 -0.53(-10.37%)
Sep 16, 2021 5.220 5.350 5.100 5.110 25,241 +0.06(+1.19%)
Sep 15, 2021 5.560 5.580 5.030 5.050 36,074 -0.60(-10.62%)
Sep 14, 2021 5.500 5.680 5.480 5.650 54,840 +0.10(+1.80%)
Sep 13, 2021 5.070 5.570 5.050 5.550 77,657 +0.55(+11.00%)
Sep 10, 2021 4.940 5.050 4.850 5.000 29,036 +0.15(+3.09%)
Sep 09, 2021 5.140 5.160 4.830 4.850 49,781 -0.36(-6.91%)
Sep 08, 2021 5.800 5.800 5.150 5.210 75,103 -0.59(-10.17%)
Sep 07, 2021 5.880 5.880 5.730 5.800 101,253 +0.02(+0.35%)
Sep 03, 2021 5.340 5.920 5.280 5.780 143,901 +0.43(+8.04%)
Sep 02, 2021 5.180 5.450 5.180 5.350 85,205 +0.23(+4.49%)
Sep 01, 2021 5.270 5.270 5.040 5.120 31,865 -0.05(-0.97%)
Aug 31, 2021 4.920 5.261 4.882 5.170 80,121 +0.25(+5.08%)
Aug 30, 2021 4.820 4.970 4.810 4.920 25,161 +0.11(+2.29%)
Aug 27, 2021 5.000 5.070 4.720 4.810 57,573 -0.15(-3.02%)
Aug 26, 2021 4.940 4.987 4.840 4.960 59,479 +0.03(+0.61%)
Aug 25, 2021 4.730 4.995 4.610 4.930 50,432 +0.27(+5.79%)
Aug 24, 2021 4.560 4.745 4.480 4.660 33,257 +0.05(+1.08%)
Aug 23, 2021 4.480 4.650 4.340 4.610 78,493 +0.24(+5.49%)
Aug 20, 2021 4.260 4.450 4.260 4.370 30,083 +0.11(+2.58%)
Aug 19, 2021 4.170 4.370 4.150 4.260 73,150 +0.08(+1.91%)
Aug 18, 2021 3.820 4.250 3.790 4.180 144,699 +0.41(+10.88%)
Aug 17, 2021 4.050 4.050 3.710 3.770 186,757 -0.46(-10.87%)
Aug 16, 2021 4.800 4.800 4.210 4.230 247,837 -0.57(-11.87%)
Aug 13, 2021 4.840 4.850 4.720 4.800 55,852 +0.00(+0.00%)
Aug 12, 2021 4.840 4.860 4.712 4.800 51,605 +0.03(+0.63%)
Aug 11, 2021 4.930 4.930 4.700 4.770 67,393 -0.17(-3.44%)
Aug 10, 2021 4.840 5.050 4.810 4.940 36,306 +0.13(+2.70%)
Aug 09, 2021 5.000 5.089 4.780 4.810 97,145 -0.05(-1.03%)
Aug 06, 2021 4.870 4.880 4.610 4.860 98,479 -0.03(-0.61%)
Aug 05, 2021 5.100 5.163 4.800 4.890 169,558 -0.17(-3.36%)
Aug 04, 2021 5.100 5.260 5.000 5.060 111,936 -0.07(-1.36%)
Aug 03, 2021 5.500 5.591 5.110 5.130 229,989 -0.39(-7.07%)
Aug 02, 2021 5.830 5.850 5.480 5.520 205,245 -0.16(-2.82%)
Jul 30, 2021 5.580 5.830 5.560 5.680 113,285 +0.10(+1.79%)
Jul 29, 2021 5.240 5.720 5.200 5.580 216,383 +0.38(+7.31%)
Jul 28, 2021 5.150 5.240 5.090 5.200 97,587 +0.07(+1.36%)
Jul 27, 2021 5.260 5.390 5.030 5.130 123,741 -0.14(-2.66%)
Jul 26, 2021 5.520 5.550 5.210 5.270 172,315 -0.30(-5.39%)
Jul 23, 2021 5.650 5.740 5.500 5.570 170,087 -0.15(-2.62%)
Jul 22, 2021 5.560 5.850 5.550 5.720 351,127 +0.17(+3.06%)
Jul 21, 2021 5.710 5.710 5.500 5.550 224,351 -0.18(-3.14%)
Jul 20, 2021 5.720 5.850 5.610 5.730 188,270 -0.08(-1.38%)
Jul 19, 2021 5.930 5.960 5.610 5.810 358,530 -0.22(-3.65%)
Jul 16, 2021 6.060 6.170 5.860 6.030 256,743 -0.09(-1.47%)
Jul 15, 2021 5.970 6.350 5.810 6.120 649,416 +0.16(+2.60%)
Jul 14, 2021 5.810 6.190 5.610 5.965 718,990 +0.14(+2.49%)
Jul 13, 2021 6.030 6.140 5.580 5.820 627,299 -0.23(-3.80%)
Jul 12, 2021 6.034 6.260 5.880 6.050 225,595 -0.03(-0.49%)
Jul 09, 2021 5.700 6.180 5.600 6.080 486,572 +0.36(+6.29%)
Jul 08, 2021 5.670 5.890 5.610 5.720 324,216 -0.11(-1.89%)
Jul 07, 2021 5.730 5.890 5.470 5.830 700,772 +0.28(+5.05%)
Jul 06, 2021 5.760 5.760 5.320 5.550 797,349 -0.30(-5.13%)
Jul 02, 2021 5.970 6.040 5.550 5.850 585,702 -0.33(-5.34%)
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.