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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	0.41	0.41	0.41	0.42	0.41	118,308
May 01, 2025	0.43	0.41	0.41	0.43	0.41	87,906
April 30, 2025	0.42	0.43	0.43	0.44	0.42	199,749
April 29, 2025	0.41	0.42	0.42	0.43	0.41	185,816
April 28, 2025	0.41	0.42	0.42	0.43	0.4	55,400
April 25, 2025	0.4	0.4	0.4	0.41	0.4	82,885
April 24, 2025	0.39	0.4	0.4	0.4	0.39	116,132
April 23, 2025	0.38	0.39	0.39	0.4	0.38	80,255
April 22, 2025	0.37	0.38	0.38	0.38	0.37	53,837
April 21, 2025	0.38	0.37	0.37	0.38	0.36	122,727
April 17, 2025	0.4	0.37	0.37	0.4	0.36	148,025
April 16, 2025	0.39	0.39	0.39	0.4	0.38	67,900
April 15, 2025	0.39	0.38	0.38	0.39	0.38	89,042
April 14, 2025	0.36	0.38	0.38	0.39	0.36	153,301
April 11, 2025	0.34	0.35	0.35	0.36	0.34	101,893
April 10, 2025	0.33	0.34	0.34	0.34	0.32	121,904
April 09, 2025	0.31	0.33	0.33	0.34	0.3	138,363
April 08, 2025	0.33	0.31	0.31	0.34	0.31	118,739
April 07, 2025	0.32	0.33	0.33	0.33	0.3	239,480
April 04, 2025	0.34	0.32	0.32	0.34	0.32	211,648
April 03, 2025	0.36	0.33	0.33	0.36	0.32	191,300
April 02, 2025	0.38	0.36	0.36	0.38	0.35	235,600
April 01, 2025	0.4	0.38	0.38	0.4	0.38	151,524
March 31, 2025	0.41	0.39	0.39	0.41	0.38	205,729
March 28, 2025	0.42	0.41	0.41	0.42	0.41	71,542
March 27, 2025	0.42	0.42	0.42	0.44	0.42	93,200
March 26, 2025	0.43	0.44	0.44	0.44	0.42	170,500
March 25, 2025	0.44	0.43	0.43	0.44	0.43	209,600

Acurx Pharmaceuticals, Inc. (ACXP) NASDAQ