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 (%)
Mar 31, 2022 3.340 3.440 3.280 3.280 7,992 -0.18(-5.20%)
Mar 30, 2022 3.370 3.500 3.230 3.460 30,431 +0.10(+2.98%)
Mar 29, 2022 3.220 3.405 3.120 3.360 26,918 +0.25(+8.04%)
Mar 28, 2022 3.330 3.490 3.100 3.110 98,874 -0.43(-12.06%)
Mar 25, 2022 3.600 3.601 3.500 3.537 11,545 +0.03(+0.75%)
Mar 24, 2022 3.682 3.700 3.345 3.510 57,114 -0.14(-3.84%)
Mar 23, 2022 3.610 3.650 3.485 3.650 5,479 +0.25(+7.35%)
Mar 22, 2022 3.585 3.720 3.380 3.400 44,374 -0.02(-0.58%)
Mar 21, 2022 3.650 3.800 3.420 3.420 21,481 -0.22(-6.04%)
Mar 18, 2022 3.780 3.929 3.640 3.640 29,457 -0.13(-3.45%)
Mar 17, 2022 3.770 4.130 3.700 3.770 54,250 +0.05(+1.34%)
Mar 16, 2022 3.860 4.020 3.720 3.720 11,599 -0.01(-0.27%)
Mar 15, 2022 3.820 3.955 3.650 3.730 7,540 +0.01(+0.27%)
Mar 14, 2022 3.880 3.980 3.680 3.720 28,085 -0.28(-7.00%)
Mar 11, 2022 4.000 4.030 3.880 4.000 11,651 +0.00(+0.00%)
Mar 10, 2022 4.110 4.150 4.000 4.000 15,522 -0.17(-4.08%)
Mar 09, 2022 4.300 4.300 4.030 4.170 21,490 -0.01(-0.24%)
Mar 08, 2022 4.070 4.340 3.880 4.180 42,540 +0.30(+7.73%)
Mar 07, 2022 3.600 3.950 3.600 3.880 29,369 +0.31(+8.68%)
Mar 04, 2022 3.510 3.590 3.490 3.570 16,792 -0.15(-4.03%)
Mar 03, 2022 3.800 3.810 3.690 3.720 6,859 -0.05(-1.33%)
Mar 02, 2022 3.600 3.860 3.600 3.770 11,593 +0.26(+7.41%)
Mar 01, 2022 3.660 3.764 3.500 3.510 12,371 -0.13(-3.55%)
Feb 28, 2022 3.490 3.640 3.410 3.639 22,955 +0.07(+1.94%)
Feb 25, 2022 3.480 3.670 3.540 3.570 10,820 +0.06(+1.71%)
Feb 24, 2022 3.650 3.650 3.200 3.510 28,475 -0.11(-3.04%)
Feb 23, 2022 3.960 4.010 3.620 3.620 53,738 -0.38(-9.50%)
Feb 22, 2022 3.968 4.050 3.960 4.000 24,006 -0.10(-2.44%)
Feb 18, 2022 4.100 0 +0.09(+2.24%)
Feb 17, 2022 4.090 4.090 4.010 4.010 22,352 -0.09(-2.20%)
Feb 16, 2022 4.080 4.100 4.020 4.100 13,604 +0.07(+1.74%)
Feb 15, 2022 3.950 4.090 3.950 4.030 5,789 +0.08(+2.03%)
Feb 14, 2022 4.050 4.050 3.860 3.950 16,878 -0.13(-3.19%)
Feb 11, 2022 4.090 4.090 4.040 4.080 4,475 -0.02(-0.49%)
Feb 10, 2022 4.090 4.100 4.010 4.100 8,758 +0.03(+0.74%)
Feb 09, 2022 4.060 4.080 3.890 4.070 8,702 +0.02(+0.49%)
Feb 08, 2022 3.920 4.050 3.900 4.050 14,766 +0.09(+2.27%)
Feb 07, 2022 3.940 4.000 3.891 3.960 26,726 +0.02(+0.51%)
Feb 04, 2022 3.963 3.999 3.820 3.940 28,215 -0.05(-1.25%)
Feb 03, 2022 3.966 4.000 3.920 3.990 8,378 -0.09(-2.21%)
Feb 02, 2022 4.090 4.130 3.880 4.080 28,856 -0.07(-1.68%)
Feb 01, 2022 4.250 4.288 4.105 4.150 11,557 -0.01(-0.24%)
Jan 31, 2022 4.000 4.160 27,200 +0.28(+7.22%)
Jan 28, 2022 3.637 3.990 3.585 3.880 18,672 +0.30(+8.38%)
Jan 27, 2022 3.720 3.810 3.580 3.580 11,982 -0.10(-2.72%)
Jan 26, 2022 3.510 3.700 3.510 3.680 25,589 +0.29(+8.55%)
Jan 25, 2022 3.330 3.650 3.330 3.390 57,978 +0.06(+1.80%)
Jan 24, 2022 3.710 3.870 3.090 3.330 97,900 -0.31(-8.52%)
Jan 21, 2022 4.230 4.370 3.153 3.640 362,538 -0.70(-16.13%)
Jan 20, 2022 4.570 4.570 4.250 4.340 21,177 -0.06(-1.36%)
Jan 19, 2022 4.460 4.530 4.310 4.400 28,986 -0.09(-2.00%)
Jan 18, 2022 4.600 4.600 4.310 4.490 31,432 -0.09(-1.97%)
Jan 14, 2022 4.580 0 +0.14(+3.15%)
Jan 13, 2022 4.380 4.440 4.330 4.440 18,771 +0.06(+1.37%)
Jan 12, 2022 4.440 4.540 4.310 4.380 14,069 -0.06(-1.35%)
Jan 11, 2022 4.335 4.440 4.260 4.440 13,837 +0.14(+3.26%)
Jan 10, 2022 4.340 4.340 4.150 4.300 21,351 -0.11(-2.49%)
Jan 07, 2022 4.447 4.490 4.300 4.410 17,282 -0.05(-1.12%)
Jan 06, 2022 4.700 4.700 4.370 4.460 41,531 -0.19(-4.09%)
Jan 05, 2022 4.830 4.830 4.510 4.650 28,294 -0.09(-1.90%)
Jan 04, 2022 4.690 4.890 4.410 4.740 50,510 +0.22(+4.87%)
Jan 03, 2022 4.480 4.660 4.279 4.520 19,803 +0.20(+4.60%)
Dec 31, 2021 4.480 4.734 4.300 4.321 24,043 -0.08(-1.79%)
Dec 30, 2021 4.600 4.600 4.400 4.400 29,659 -0.16(-3.51%)
Dec 29, 2021 4.695 4.760 4.500 4.560 20,306 -0.18(-3.80%)
Dec 28, 2021 4.607 4.785 4.607 4.740 6,682 -0.01(-0.21%)
Dec 27, 2021 4.800 4.840 4.610 4.750 34,825 +0.00(+0.00%)
Dec 23, 2021 4.640 4.830 4.570 4.750 23,517 +0.18(+3.94%)
Dec 22, 2021 4.460 4.590 4.340 4.570 22,861 +0.07(+1.56%)
Dec 21, 2021 4.250 4.500 4.130 4.500 39,931 +0.19(+4.41%)
Dec 20, 2021 4.430 4.500 4.220 4.310 94,780 -0.12(-2.71%)
Dec 17, 2021 4.160 4.500 3.990 4.430 63,868 +0.39(+9.65%)
Dec 16, 2021 4.180 4.282 3.890 4.040 49,260 -0.08(-1.94%)
Dec 15, 2021 4.020 4.303 3.930 4.120 30,325 +0.10(+2.49%)
Dec 14, 2021 4.300 4.300 3.890 4.020 37,997 -0.11(-2.66%)
Dec 13, 2021 4.280 4.482 4.060 4.130 19,396 -0.08(-1.90%)
Dec 10, 2021 4.340 4.340 4.100 4.210 30,454 -0.13(-3.00%)
Dec 09, 2021 4.630 4.650 4.310 4.340 28,454 -0.28(-6.06%)
Dec 08, 2021 4.390 4.790 4.390 4.620 21,824 +0.09(+1.99%)
Dec 07, 2021 4.300 4.570 4.082 4.530 13,907 +0.16(+3.66%)
Dec 06, 2021 4.250 4.440 3.960 4.370 67,667 +0.22(+5.30%)
Dec 03, 2021 4.250 4.510 4.150 4.150 51,773 -0.07(-1.66%)
Dec 02, 2021 4.280 4.440 4.210 4.220 39,401 -0.13(-2.99%)
Dec 01, 2021 5.000 5.040 4.150 4.350 60,253 -0.45(-9.38%)
Nov 30, 2021 5.170 5.170 4.680 4.800 85,457 -0.26(-5.14%)
Nov 29, 2021 5.040 5.500 5.040 5.060 136,808 +0.17(+3.48%)
Nov 26, 2021 5.030 5.030 4.500 4.890 25,908 +0.08(+1.66%)
Nov 24, 2021 4.660 5.090 4.660 4.810 14,945 +0.15(+3.22%)
Nov 23, 2021 4.790 5.180 4.620 4.660 23,496 +0.01(+0.22%)
Nov 22, 2021 4.830 4.860 4.550 4.650 25,437 -0.21(-4.32%)
Nov 19, 2021 4.800 4.940 4.800 4.860 20,940 +0.10(+2.10%)
Nov 18, 2021 4.648 4.890 4.700 4.760 29,406 +0.02(+0.42%)
Nov 17, 2021 5.030 5.145 4.680 4.740 27,092 -0.18(-3.66%)
Nov 16, 2021 4.970 5.267 4.800 4.920 21,637 -0.05(-1.01%)
Nov 15, 2021 4.910 5.180 4.830 4.970 43,231 +0.00(+0.00%)
Nov 12, 2021 5.220 5.250 4.900 4.970 54,059 -0.02(-0.40%)
Nov 11, 2021 5.280 5.350 4.830 4.990 54,947 -0.10(-1.96%)
Nov 10, 2021 5.557 5.090 47,798 -0.30(-5.57%)
Nov 09, 2021 5.600 5.650 5.195 5.390 49,091 -0.25(-4.43%)
Nov 08, 2021 5.610 5.700 5.350 5.640 174,571 +0.30(+5.62%)
Nov 05, 2021 5.500 5.510 5.284 5.340 39,416 -0.11(-2.02%)
Nov 04, 2021 5.260 5.490 5.260 5.450 22,277 -0.04(-0.73%)
Nov 03, 2021 5.350 5.560 5.240 5.490 34,102 +0.11(+2.04%)
Nov 02, 2021 5.370 5.460 5.065 5.380 32,686 -0.09(-1.65%)
Nov 01, 2021 5.010 5.580 5.000 5.470 70,804 +0.47(+9.40%)
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%)
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%)
Jul 01, 2021 6.740 6.840 5.820 6.180 2,736,925 -0.20(-3.13%)
Jun 30, 2021 6.370 6.620 5.650 6.380 2,005,459 +0.12(+1.92%)
Jun 29, 2021 6.160 7.000 6.152 6.260 2,173,764 +0.02(+0.32%)
Jun 28, 2021 7.100 7.400 6.000 6.240 2,995,600 -1.65(-20.91%)
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.