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 (%)
Oct 29, 2021 5.235 5.235 4.910 5.000 51,270 -0.25(-4.76%)
Oct 28, 2021 5.300 5.384 5.200 5.250 13,650 -0.15(-2.78%)
Oct 27, 2021 5.310 5.420 5.100 5.400 27,487 +0.06(+1.12%)
Oct 26, 2021 5.090 5.410 5.340 56,569 +0.32(+6.37%)
Oct 25, 2021 4.750 5.150 4.720 5.020 102,254 +0.20(+4.15%)
Oct 22, 2021 4.980 4.980 4.710 4.820 50,199 -0.18(-3.60%)
Oct 21, 2021 5.050 5.090 4.960 5.000 42,455 -0.09(-1.77%)
Oct 20, 2021 4.800 5.200 4.800 5.090 98,637 +0.29(+6.04%)
Oct 19, 2021 4.870 4.870 4.600 4.800 42,646 -0.01(-0.21%)
Oct 18, 2021 4.920 4.930 4.710 4.810 59,861 -0.10(-2.04%)
Oct 15, 2021 5.000 5.000 4.790 4.910 57,715 -0.04(-0.81%)
Oct 14, 2021 4.600 5.000 4.500 4.950 144,453 +0.43(+9.51%)
Oct 13, 2021 4.450 4.554 4.390 4.520 26,988 +0.11(+2.49%)
Oct 12, 2021 4.460 4.543 4.352 4.410 61,420 -0.10(-2.22%)
Oct 11, 2021 4.180 4.520 4.070 4.510 43,004 +0.42(+10.27%)
Oct 08, 2021 4.470 4.548 4.070 4.090 83,302 -0.38(-8.50%)
Oct 07, 2021 4.710 4.780 4.470 4.470 36,097 -0.23(-4.89%)
Oct 06, 2021 4.520 4.830 4.400 4.700 46,402 +0.07(+1.51%)
Oct 05, 2021 4.540 4.747 4.500 4.630 34,633 -0.03(-0.64%)
Oct 04, 2021 4.720 5.170 4.500 4.660 380,013 -0.55(-10.56%)
Oct 01, 2021 5.140 5.320 4.970 5.210 120,575 +0.07(+1.36%)
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%)
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.