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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 29, 2022 3.500 3.740 3.500 3.730 8,332 +0.16(+4.48%)
Apr 28, 2022 3.780 3.780 3.400 3.570 21,117 -0.05(-1.38%)
Apr 27, 2022 3.740 3.780 3.580 3.620 17,689 -0.27(-6.94%)
Apr 26, 2022 3.900 4.000 3.797 3.890 5,087 -0.11(-2.75%)
Apr 25, 2022 4.000 4.000 3.799 4.000 4,655 +0.00(+0.00%)
Apr 22, 2022 3.860 4.000 3.803 4.000 4,691 +0.00(+0.00%)
Apr 21, 2022 3.990 4.000 3.843 4.000 7,941 +0.01(+0.25%)
Apr 20, 2022 3.972 4.000 3.872 3.990 9,467 +0.07(+1.79%)
Apr 19, 2022 3.790 3.990 3.744 3.920 4,601 +0.13(+3.43%)
Apr 18, 2022 4.000 4.000 3.700 3.790 16,524 -0.21(-5.25%)
Apr 14, 2022 3.890 4.000 3.890 4.000 8,763 +0.23(+6.10%)
Apr 13, 2022 3.760 3.830 3.710 3.770 6,324 +0.02(+0.53%)
Apr 12, 2022 3.440 3.770 3.440 3.750 16,141 +0.11(+3.02%)
Apr 11, 2022 3.450 3.640 3.340 3.640 8,803 +0.05(+1.39%)
Apr 08, 2022 3.450 3.590 3.400 3.590 8,134 +0.07(+1.99%)
Apr 07, 2022 3.390 3.660 3.380 3.520 4,760 -0.02(-0.56%)
Apr 06, 2022 3.470 3.580 3.470 3.540 5,204 -0.02(-0.56%)
Apr 05, 2022 3.480 3.650 3.410 3.560 6,537 +0.04(+1.14%)
Apr 04, 2022 3.499 3.527 3.480 3.520 9,832 +0.11(+3.23%)
Apr 01, 2022 3.390 3.420 3.292 3.410 7,578 +0.13(+3.96%)
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%)
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.