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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.210 -0.040 (-1.78%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 20, 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 (%)
Aug 31, 2022 3.350 3.850 3.262 3.490 26,035 +0.13(+3.87%)
Aug 30, 2022 3.360 3.360 3.240 3.360 12,985 -0.04(-1.18%)
Aug 29, 2022 3.400 3.640 3.250 3.400 27,644 -0.02(-0.58%)
Aug 26, 2022 3.490 3.540 3.400 3.420 17,470 -0.14(-3.93%)
Aug 25, 2022 3.780 3.820 3.490 3.560 14,983 -0.14(-3.80%)
Aug 24, 2022 3.710 3.944 3.530 3.700 15,360 +0.09(+2.51%)
Aug 23, 2022 3.851 3.851 3.600 3.610 11,586 -0.09(-2.43%)
Aug 22, 2022 3.940 3.940 3.700 3.700 14,294 -0.17(-4.39%)
Aug 19, 2022 3.870 4.070 3.810 3.870 24,440 -0.11(-2.76%)
Aug 18, 2022 4.120 4.170 3.750 3.980 41,367 -0.16(-3.86%)
Aug 17, 2022 4.250 4.390 4.050 4.140 22,567 -0.29(-6.55%)
Aug 16, 2022 4.605 4.630 4.190 4.430 34,157 -0.08(-1.77%)
Aug 15, 2022 4.500 4.680 4.360 4.510 60,833 +0.16(+3.68%)
Aug 12, 2022 4.645 4.680 4.106 4.350 69,143 -0.19(-4.10%)
Aug 11, 2022 4.798 4.815 4.440 4.536 36,886 -0.24(-5.10%)
Aug 10, 2022 4.610 4.850 4.500 4.780 86,970 +0.26(+5.75%)
Aug 09, 2022 4.400 4.660 4.210 4.520 66,925 +0.22(+5.12%)
Aug 08, 2022 4.140 4.480 4.110 4.300 55,418 +0.38(+9.69%)
Aug 05, 2022 3.900 4.160 3.830 3.920 55,690 +0.08(+2.22%)
Aug 04, 2022 3.800 3.850 3.800 3.835 35,953 +0.02(+0.66%)
Aug 03, 2022 3.770 3.810 3.640 3.810 17,207 +0.02(+0.53%)
Aug 02, 2022 3.700 3.850 3.650 3.790 63,764 +0.07(+1.88%)
Aug 01, 2022 3.640 3.750 3.580 3.720 27,133 +0.14(+3.91%)
Jul 29, 2022 3.610 3.610 3.470 3.580 9,134 -0.00(-0.00%)
Jul 28, 2022 3.580 3.580 3.580 3.580 652 -0.12(-3.24%)
Jul 27, 2022 3.440 3.700 3.440 3.700 4,938 +0.05(+1.37%)
Jul 26, 2022 3.630 3.750 3.410 3.650 21,928 -0.10(-2.67%)
Jul 25, 2022 3.610 3.750 3.510 3.750 10,088 +0.14(+3.88%)
Jul 22, 2022 3.600 3.620 3.550 3.610 10,456 -0.01(-0.28%)
Jul 21, 2022 3.550 3.620 3.540 3.620 7,945 +0.05(+1.43%)
Jul 20, 2022 3.550 3.690 3.510 3.569 11,308 -0.03(-0.86%)
Jul 19, 2022 3.610 3.610 3.600 3.600 849 -0.01(-0.28%)
Jul 18, 2022 3.660 3.670 3.610 3.610 3,409 -0.02(-0.41%)
Jul 15, 2022 3.500 3.700 3.470 3.625 7,847 +0.10(+2.69%)
Jul 14, 2022 3.300 3.530 3.198 3.530 7,917 +0.13(+3.82%)
Jul 13, 2022 3.360 3.450 3.360 3.400 7,092 -0.09(-2.58%)
Jul 12, 2022 3.680 3.700 3.350 3.490 8,580 -0.19(-5.16%)
Jul 11, 2022 3.620 3.680 3.610 3.680 1,196 -0.07(-1.86%)
Jul 08, 2022 3.770 3.800 3.610 3.750 16,680 -0.03(-0.80%)
Jul 07, 2022 3.680 3.830 3.590 3.780 4,170 +0.08(+2.16%)
Jul 06, 2022 3.480 3.762 3.470 3.700 30,576 +0.19(+5.41%)
Jul 05, 2022 3.630 3.720 3.440 3.510 26,405 -0.24(-6.40%)
Jul 01, 2022 3.820 3.820 3.628 3.750 10,508 -0.04(-1.06%)
Jun 30, 2022 3.630 3.830 3.520 3.790 27,717 +0.16(+4.41%)
Jun 29, 2022 3.850 3.910 3.620 3.630 30,573 -0.17(-4.47%)
Jun 28, 2022 3.760 3.830 3.690 3.800 3,457 +0.10(+2.71%)
Jun 27, 2022 3.820 3.820 3.650 3.700 4,845 +0.01(+0.27%)
Jun 24, 2022 3.610 3.760 3.606 3.690 6,307 +0.14(+3.94%)
Jun 23, 2022 3.510 3.600 3.510 3.550 1,311 -0.07(-1.93%)
Jun 22, 2022 3.620 3.630 3.500 3.620 7,731 -0.01(-0.28%)
Jun 21, 2022 3.510 3.630 3.510 3.630 6,462 -0.01(-0.27%)
Jun 17, 2022 3.580 3.640 3.510 3.640 5,352 -0.02(-0.55%)
Jun 16, 2022 3.700 3.780 3.520 3.660 15,386 -0.12(-3.17%)
Jun 15, 2022 3.780 3.883 3.700 3.780 16,162 -0.04(-1.05%)
Jun 14, 2022 3.930 3.950 3.650 3.820 25,482 +0.00(+0.00%)
Jun 13, 2022 3.810 4.000 3.340 3.820 124,156 +0.05(+1.33%)
Jun 10, 2022 2.900 3.870 2.890 3.770 53,982 +0.71(+23.20%)
Jun 09, 2022 2.970 3.160 2.820 3.060 99,507 +0.27(+9.68%)
Jun 08, 2022 2.740 2.970 2.700 2.790 19,920 +0.09(+3.33%)
Jun 07, 2022 2.680 2.700 2.620 2.700 6,588 +0.00(+0.00%)
Jun 06, 2022 2.590 2.700 2.580 2.700 11,338 +0.15(+5.68%)
Jun 03, 2022 2.530 2.700 2.530 2.555 6,012 +0.03(+0.99%)
Jun 02, 2022 2.690 2.690 2.510 2.530 1,559 +0.02(+0.80%)
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.