Skip to main content

Acurx Pharmaceuticals Inc (NQ: ACXP )

3.150 +0.020 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.020 3.170 3.020 3.150 57,500 +0.02(+0.64%)
Feb 22, 2024 2.940 3.190 2.940 3.130 61,877 +0.18(+6.10%)
Feb 21, 2024 2.890 3.070 2.850 2.950 87,488 +0.03(+1.03%)
Feb 20, 2024 3.240 3.260 2.860 2.920 65,324 -0.31(-9.46%)
Feb 16, 2024 3.020 3.280 2.900 3.225 315,293 +0.18(+5.74%)
Feb 15, 2024 3.000 3.060 2.869 3.050 56,405 +0.06(+2.01%)
Feb 14, 2024 2.790 3.050 2.760 2.990 58,603 +0.19(+6.79%)
Feb 13, 2024 2.970 3.085 2.760 2.800 129,293 -0.19(-6.35%)
Feb 12, 2024 2.900 3.080 2.890 2.990 95,210 +0.12(+4.18%)
Feb 09, 2024 3.070 3.110 2.790 2.870 187,900 -0.20(-6.51%)
Feb 08, 2024 3.080 3.140 3.010 3.070 67,427 +0.00(+0.00%)
Feb 07, 2024 3.170 3.225 3.051 3.070 42,070 -0.11(-3.46%)
Feb 06, 2024 3.100 3.230 3.100 3.180 27,034 +0.04(+1.27%)
Feb 05, 2024 3.300 3.300 2.850 3.140 247,380 -0.05(-1.57%)
Feb 02, 2024 3.190 3.260 3.070 3.190 91,047 -0.07(-2.15%)
Feb 01, 2024 3.340 3.347 3.120 3.260 136,662 -0.01(-0.31%)
Jan 31, 2024 3.770 3.770 3.190 3.270 281,981 -0.28(-7.89%)
Jan 30, 2024 3.700 3.760 3.410 3.550 221,869 -0.13(-3.53%)
Jan 29, 2024 3.880 3.940 3.620 3.680 267,212 -0.19(-4.91%)
Jan 26, 2024 4.000 4.000 3.810 3.870 101,918 -0.12(-3.01%)
Jan 25, 2024 4.000 4.130 3.945 3.990 108,292 -0.03(-0.75%)
Jan 24, 2024 3.800 4.150 3.650 4.020 231,559 +0.24(+6.35%)
Jan 23, 2024 3.920 3.940 3.750 3.780 115,662 -0.16(-4.06%)
Jan 22, 2024 3.540 3.960 3.540 3.940 224,194 +0.25(+6.78%)
Jan 19, 2024 3.950 3.950 3.570 3.690 324,292 -0.31(-7.75%)
Jan 18, 2024 4.190 4.420 3.967 4.000 277,709 -0.52(-11.50%)
Jan 17, 2024 3.600 4.530 3.360 4.520 2,994,880 -0.23(-4.84%)
Jan 16, 2024 4.670 5.000 4.450 4.750 196,337 +0.12(+2.59%)
Jan 12, 2024 4.990 5.280 4.530 4.630 506,487 -0.18(-3.74%)
Jan 11, 2024 4.710 4.840 4.435 4.810 178,166 +0.18(+3.89%)
Jan 10, 2024 4.570 4.690 4.310 4.630 213,754 +0.21(+4.75%)
Jan 09, 2024 4.120 4.590 4.100 4.420 340,826 +0.32(+7.80%)
Jan 08, 2024 3.910 4.110 3.910 4.100 77,286 +0.20(+5.13%)
Jan 05, 2024 3.990 4.000 3.869 3.900 52,360 -0.06(-1.52%)
Jan 04, 2024 4.100 4.190 3.900 3.960 145,319 -0.16(-3.88%)
Jan 03, 2024 4.060 4.190 4.001 4.120 146,493 +0.12(+3.00%)
Jan 02, 2024 3.880 4.000 3.800 4.000 69,157 +0.17(+4.44%)
Dec 29, 2023 3.960 3.960 3.719 3.830 105,583 -0.14(-3.53%)
Dec 28, 2023 4.000 4.060 3.940 3.970 85,275 -0.06(-1.49%)
Dec 27, 2023 3.710 4.040 3.680 4.030 152,706 +0.33(+8.92%)
Dec 26, 2023 3.810 3.810 3.600 3.700 52,983 -0.11(-2.89%)
Dec 22, 2023 3.630 3.920 3.540 3.810 169,004 +0.22(+6.13%)
Dec 21, 2023 3.560 3.590 3.430 3.590 73,556 +0.09(+2.57%)
Dec 20, 2023 3.480 3.520 3.430 3.500 61,977 +0.02(+0.57%)
Dec 19, 2023 3.480 3.590 3.430 3.480 110,193 +0.01(+0.29%)
Dec 18, 2023 3.530 3.530 3.350 3.470 105,514 -0.03(-0.86%)
Dec 15, 2023 3.470 3.590 3.290 3.500 306,663 +0.14(+4.17%)
Dec 14, 2023 3.450 3.540 3.355 3.360 158,275 -0.11(-3.17%)
Dec 13, 2023 3.240 3.590 3.240 3.470 155,601 +0.13(+3.89%)
Dec 12, 2023 3.380 3.395 3.080 3.340 264,285 -0.16(-4.57%)
Dec 11, 2023 3.720 4.175 3.410 3.500 3,108,092 -0.50(-12.50%)
Dec 08, 2023 4.370 4.655 3.930 4.000 345,318 -0.34(-7.83%)
Dec 07, 2023 3.770 4.490 3.680 4.340 318,807 +0.60(+16.04%)
Dec 06, 2023 3.830 3.880 3.560 3.740 71,806 -0.04(-1.06%)
Dec 05, 2023 3.690 3.900 3.650 3.780 69,774 +0.07(+1.89%)
Dec 04, 2023 3.790 3.800 3.600 3.710 56,418 -0.08(-2.11%)
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.