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 (%)
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%)
Jan 03, 2023 3.950 4.250 3.950 4.240 48,060 +0.26(+6.54%)
Dec 30, 2022 4.280 4.280 3.860 3.980 25,885 +0.02(+0.51%)
Dec 29, 2022 3.930 4.160 3.912 3.960 18,027 -0.08(-1.98%)
Dec 28, 2022 4.150 4.170 3.900 4.040 15,479 -0.13(-3.12%)
Dec 27, 2022 3.875 4.300 3.875 4.170 60,191 +0.24(+6.11%)
Dec 23, 2022 3.900 3.940 3.835 3.930 22,586 +0.16(+4.24%)
Dec 22, 2022 3.830 3.850 3.650 3.770 14,524 -0.08(-2.08%)
Dec 21, 2022 3.900 3.950 3.830 3.850 16,306 +0.05(+1.32%)
Dec 20, 2022 3.736 3.950 3.720 3.800 40,740 +0.03(+0.80%)
Dec 19, 2022 3.920 3.994 3.606 3.770 17,259 -0.06(-1.57%)
Dec 16, 2022 3.860 3.900 3.680 3.830 24,083 -0.07(-1.79%)
Dec 15, 2022 3.671 4.000 3.671 3.900 19,782 +0.10(+2.63%)
Dec 14, 2022 3.880 4.000 3.550 3.800 42,301 +0.20(+5.56%)
Dec 13, 2022 3.500 3.970 3.460 3.600 47,541 +0.02(+0.56%)
Dec 12, 2022 3.330 3.580 3.329 3.580 4,904 -0.12(-3.24%)
Dec 09, 2022 3.560 3.900 3.410 3.700 33,309 +0.04(+0.95%)
Dec 08, 2022 3.890 3.890 3.510 3.665 15,828 -0.17(-4.31%)
Dec 07, 2022 3.315 3.910 3.315 3.830 48,968 +0.38(+11.01%)
Dec 06, 2022 3.400 3.480 3.400 3.450 15,827 +0.15(+4.55%)
Dec 05, 2022 3.360 3.525 3.160 3.300 31,975 +0.00(+0.00%)
Dec 02, 2022 3.210 3.350 3.120 3.300 12,552 +0.17(+5.43%)
Dec 01, 2022 3.190 3.330 3.120 3.130 8,503 -0.06(-1.88%)
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%)
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.