Acurx Pharmaceuticals, Inc. - ACXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	0.39	0.33	0.33	0.39	0.3	3.04M
July 29, 2025	0.42	0.38	0.38	0.42	0.37	518,623
July 28, 2025	0.43	0.41	0.41	0.43	0.39	614,390
July 25, 2025	0.45	0.41	0.41	0.46	0.4	1.27M
July 24, 2025	0.46	0.44	0.44	0.47	0.44	513,826
July 23, 2025	0.49	0.45	0.45	0.5	0.44	613,256
July 22, 2025	0.43	0.48	0.48	0.49	0.43	1.05M
July 21, 2025	0.44	0.43	0.43	0.49	0.42	1.01M
July 18, 2025	0.41	0.45	0.45	0.46	0.41	711,618
July 17, 2025	0.45	0.45	0.45	0.46	0.43	427,614
July 16, 2025	0.43	0.43	0.43	0.45	0.42	479,644
July 15, 2025	0.48	0.43	0.43	0.49	0.4	851,106
July 14, 2025	0.49	0.46	0.46	0.49	0.44	534,123
July 11, 2025	0.5	0.47	0.47	0.5	0.46	404,026
July 10, 2025	0.52	0.5	0.5	0.53	0.47	844,852
July 09, 2025	0.48	0.5	0.5	0.59	0.48	1.69M
July 08, 2025	0.48	0.49	0.49	0.51	0.46	832,367
July 07, 2025	0.5	0.47	0.47	0.51	0.45	702,548
July 03, 2025	0.5	0.48	0.48	0.52	0.47	560,700
July 02, 2025	0.49	0.49	0.49	0.5	0.46	573,892
July 01, 2025	0.51	0.49	0.49	0.53	0.49	705,981
June 30, 2025	0.44	0.51	0.51	0.56	0.44	2.27M
June 27, 2025	0.48	0.43	0.43	0.5	0.43	839,873
June 26, 2025	0.56	0.48	0.48	0.58	0.45	1.24M
June 25, 2025	0.62	0.57	0.57	0.63	0.55	1.39M
June 24, 2025	0.6	0.63	0.63	0.63	0.55	1.55M
June 23, 2025	0.55	0.6	0.6	0.63	0.52	2.46M
June 20, 2025	0.68	0.55	0.55	0.69	0.55	3.43M
June 18, 2025	0.62	0.72	0.72	0.74	0.62	11.64M
June 17, 2025	0.91	0.82	0.82	1.05	0.63	341.86M
June 16, 2025	0.32	0.31	0.31	0.32	0.3	195,312
June 13, 2025	0.33	0.31	0.31	0.33	0.3	383,041
June 12, 2025	0.34	0.33	0.33	0.35	0.33	227,142
June 11, 2025	0.35	0.35	0.35	0.36	0.34	212,249
June 10, 2025	0.36	0.35	0.35	0.36	0.34	399,200
June 09, 2025	0.36	0.33	0.33	0.37	0.33	296,440
June 06, 2025	0.35	0.35	0.35	0.36	0.34	171,866
June 05, 2025	0.36	0.35	0.35	0.36	0.35	157,831
June 04, 2025	0.35	0.36	0.36	0.36	0.35	149,500
June 03, 2025	0.38	0.35	0.35	0.38	0.34	426,103
June 02, 2025	0.39	0.38	0.38	0.39	0.37	134,753
May 30, 2025	0.39	0.39	0.39	0.39	0.38	125,400
May 29, 2025	0.39	0.39	0.39	0.39	0.39	152,820
May 28, 2025	0.39	0.39	0.39	0.4	0.39	168,440
May 27, 2025	0.41	0.39	0.39	0.42	0.39	362,221
May 23, 2025	0.39	0.4	0.4	0.4	0.39	106,125
May 22, 2025	0.4	0.4	0.4	0.4	0.39	107,835
May 21, 2025	0.42	0.41	0.41	0.42	0.41	157,904
May 20, 2025	0.4	0.41	0.41	0.44	0.4	318,221
May 19, 2025	0.39	0.41	0.41	0.45	0.39	491,665
May 16, 2025	0.38	0.39	0.39	0.4	0.38	279,859
May 15, 2025	0.37	0.37	0.37	0.38	0.36	137,339
May 14, 2025	0.37	0.37	0.37	0.38	0.37	137,143
May 13, 2025	0.39	0.38	0.38	0.39	0.37	307,500
May 12, 2025	0.36	0.4	0.4	0.43	0.36	662,913
May 09, 2025	0.38	0.36	0.36	0.39	0.36	134,100
May 08, 2025	0.36	0.38	0.38	0.38	0.35	101,786
May 07, 2025	0.36	0.35	0.35	0.39	0.35	97,263
May 06, 2025	0.39	0.34	0.34	0.4	0.34	80,079
May 05, 2025	0.42	0.39	0.39	0.42	0.39	81,200

Acurx Pharmaceuticals, Inc. (ACXP) NASDAQ