Acurx Pharmaceuticals, Inc. (ACXP) NASDAQ
3.68
-0.21(-5.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.68
-0.21(-5.40%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.8 | 3.68 | 3.68 | 3.8 | 3.5 | 162,426 |
| April 01, 2026 | 3.69 | 3.89 | 3.89 | 3.89 | 3.62 | 150,802 |
| March 31, 2026 | 3.46 | 3.71 | 3.71 | 3.74 | 3.36 | 194,673 |
| March 30, 2026 | 3.82 | 3.5 | 3.5 | 4.44 | 3.35 | 374,490 |
| March 27, 2026 | 3.92 | 3.76 | 3.76 | 3.96 | 3.55 | 238,384 |
| March 26, 2026 | 4.17 | 4.01 | 4.01 | 4.25 | 3.94 | 155,020 |
| March 25, 2026 | 4.47 | 4.27 | 4.27 | 4.58 | 4.21 | 248,222 |
| March 24, 2026 | 4.71 | 4.28 | 4.28 | 5.42 | 3.85 | 1M |
| March 23, 2026 | 5.51 | 4.53 | 4.53 | 5.59 | 4.43 | 714,338 |
| March 20, 2026 | 6.52 | 5.6 | 5.6 | 6.62 | 5.38 | 989,670 |
| March 19, 2026 | 5.01 | 6.63 | 6.63 | 7.54 | 5.01 | 7.74M |
| March 18, 2026 | 4.85 | 5.21 | 5.21 | 5.25 | 4.34 | 965,270 |
| March 17, 2026 | 5.02 | 4.88 | 4.88 | 5.68 | 4.76 | 5.08M |
| March 16, 2026 | 3.91 | 4.81 | 4.81 | 5.54 | 3.91 | 9.52M |
| March 13, 2026 | 4.24 | 3.88 | 3.88 | 4.37 | 3.37 | 5.82M |
| March 12, 2026 | 5.24 | 5.01 | 5.01 | 5.56 | 4.46 | 6.41M |
| March 11, 2026 | 3.48 | 6.03 | 6.03 | 6.3 | 3.3 | 105.48M |
| March 10, 2026 | 2.09 | 2.9 | 2.9 | 3.13 | 2.08 | 31.26M |
| March 09, 2026 | 1.38 | 1.96 | 1.96 | 2.04 | 1.37 | 2.21M |
| March 06, 2026 | 1.45 | 1.35 | 1.35 | 1.47 | 1.33 | 64,083 |
| March 05, 2026 | 1.51 | 1.45 | 1.45 | 1.52 | 1.42 | 76,820 |
| March 04, 2026 | 1.49 | 1.52 | 1.52 | 1.56 | 1.45 | 64,151 |
| March 03, 2026 | 1.57 | 1.48 | 1.48 | 1.57 | 1.47 | 39,080 |
| March 02, 2026 | 1.53 | 1.53 | 1.53 | 1.56 | 1.42 | 33,993 |
| February 27, 2026 | 1.64 | 1.5 | 1.5 | 1.64 | 1.48 | 77,811 |
| February 26, 2026 | 1.51 | 1.64 | 1.64 | 1.66 | 1.51 | 40,700 |
| February 25, 2026 | 1.68 | 1.55 | 1.55 | 1.69 | 1.41 | 80,004 |
| February 24, 2026 | 1.61 | 1.59 | 1.59 | 1.68 | 1.58 | 48,775 |
| February 23, 2026 | 1.74 | 1.66 | 1.66 | 1.92 | 1.5 | 222,600 |
| February 20, 2026 | 1.87 | 1.66 | 0 | 1.87 | 1.66 | 64,021 |
| February 19, 2026 | 1.92 | 1.85 | 0 | 1.92 | 1.81 | 35,100 |
| February 18, 2026 | 1.98 | 1.91 | 0 | 2 | 1.91 | 19,200 |
| February 17, 2026 | 1.97 | 1.98 | 0 | 2.07 | 1.91 | 34,746 |
| February 13, 2026 | 1.89 | 1.97 | 0 | 2.03 | 1.89 | 16,690 |
| February 12, 2026 | 2.02 | 1.9 | 0 | 2.02 | 1.9 | 20,816 |
| February 11, 2026 | 2.07 | 1.96 | 0 | 2.09 | 1.91 | 41,313 |
| February 10, 2026 | 2.15 | 2.06 | 0 | 2.2 | 2.06 | 15,100 |
| February 09, 2026 | 2.19 | 2.14 | 0 | 2.19 | 2.13 | 17,732 |
| February 06, 2026 | 2.03 | 2.19 | 0 | 2.26 | 1.96 | 44,545 |
| February 05, 2026 | 2.09 | 2.06 | 0 | 2.11 | 1.89 | 64,017 |
| February 04, 2026 | 2.35 | 2.1 | 0 | 2.35 | 2.1 | 49,717 |
| February 03, 2026 | 2.41 | 2.28 | 0 | 2.45 | 2.2 | 35,028 |
| February 02, 2026 | 2.41 | 2.38 | 0 | 2.5 | 2.37 | 53,615 |
| January 30, 2026 | 2.54 | 2.37 | 0 | 2.56 | 2.33 | 58,736 |
| January 29, 2026 | 2.6 | 2.5 | 0 | 2.78 | 2.46 | 62,435 |
| January 28, 2026 | 2.71 | 2.59 | 0 | 2.76 | 2.58 | 36,117 |
| January 27, 2026 | 2.71 | 2.68 | 0 | 2.84 | 2.67 | 26,219 |
| January 26, 2026 | 2.72 | 2.74 | 0 | 2.79 | 2.66 | 23,734 |
| January 23, 2026 | 2.81 | 2.75 | 0 | 2.89 | 2.66 | 61,216 |
| January 22, 2026 | 2.6 | 2.78 | 0 | 2.85 | 2.6 | 55,909 |
| January 21, 2026 | 2.64 | 2.54 | 0 | 2.64 | 2.51 | 37,925 |
| January 20, 2026 | 2.65 | 2.55 | 0 | 2.7 | 2.54 | 50,300 |
| January 16, 2026 | 2.68 | 2.65 | 0 | 2.8 | 2.65 | 17,251 |
| January 15, 2026 | 2.77 | 2.69 | 0 | 2.77 | 2.66 | 57,048 |
| January 14, 2026 | 2.8 | 2.74 | 0 | 2.82 | 2.66 | 35,700 |
| January 13, 2026 | 2.77 | 2.73 | 0 | 2.89 | 2.65 | 52,989 |
| January 12, 2026 | 2.92 | 2.78 | 0 | 2.92 | 2.78 | 35,214 |
| January 09, 2026 | 2.9 | 2.93 | 0 | 3.07 | 2.9 | 25,200 |
| January 08, 2026 | 2.9 | 2.92 | 0 | 3 | 2.8 | 60,599 |
| January 07, 2026 | 2.97 | 2.91 | 0 | 3.54 | 2.9 | 172,000 |