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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.790 +0.560 (+25.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
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%)
Jun 01, 2022 2.540 2.650 2.370 2.510 7,675 -0.18(-6.69%)
May 31, 2022 2.580 2.700 2.520 2.690 13,464 +0.08(+2.94%)
May 27, 2022 2.570 2.800 2.570 2.613 8,379 +0.09(+3.69%)
May 26, 2022 2.400 2.580 2.360 2.520 12,602 +0.02(+0.80%)
May 25, 2022 2.400 2.540 2.400 2.500 3,984 +0.08(+3.31%)
May 24, 2022 2.750 2.750 2.330 2.420 8,875 -0.27(-10.04%)
May 23, 2022 2.690 2.745 2.690 2.690 2,574 +0.05(+1.90%)
May 20, 2022 2.750 2.890 2.640 2.640 4,541 -0.01(-0.38%)
May 19, 2022 2.757 2.757 2.590 2.650 11,377 -0.10(-3.64%)
May 18, 2022 2.890 2.890 2.707 2.750 6,750 -0.05(-1.78%)
May 17, 2022 2.884 2.884 2.750 2.800 4,505 +0.10(+3.70%)
May 16, 2022 2.700 3.090 2.640 2.700 9,772 -0.01(-0.37%)
May 13, 2022 2.660 2.970 2.660 2.710 32,833 +0.10(+3.83%)
May 12, 2022 3.300 3.395 2.610 2.610 75,330 -0.69(-20.94%)
May 11, 2022 3.310 3.386 3.300 3.301 12,233 -0.15(-4.31%)
May 10, 2022 3.470 3.480 3.100 3.450 46,455 -0.05(-1.43%)
May 09, 2022 3.680 3.720 3.460 3.500 8,554 -0.38(-9.79%)
May 06, 2022 3.860 3.890 3.764 3.880 6,892 +0.15(+4.02%)
May 05, 2022 3.760 3.840 3.720 3.730 11,388 +0.07(+1.92%)
May 04, 2022 3.650 3.750 3.630 3.660 21,100 -0.09(-2.41%)
May 03, 2022 3.750 3.880 3.710 3.750 6,915 +0.08(+2.18%)
May 02, 2022 3.542 3.680 3.542 3.670 2,174 -0.06(-1.61%)
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%)
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.