Acurx Pharmaceuticals Inc... (ACXP)
0.68
-0.03 (-4.16%)
At close: Mar 03, 2025, 3:59 PM
0.68
-0.86%
After-hours: Mar 03, 2025, 07:39 PM EST
ACXP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | -0.04 | -5.63% | 137,643 |
| Feb 28, 2025 | 0.69 | 0.72 | 0.68 | 0.71 | 0.02 | 2.90% | 157,246 |
| Feb 27, 2025 | 0.70 | 0.73 | 0.68 | 0.69 | -0.01 | -1.43% | 216,800 |
| Feb 26, 2025 | 0.72 | 0.75 | 0.70 | 0.70 | -0.02 | -2.78% | 210,400 |
| Feb 25, 2025 | 0.85 | 0.85 | 0.70 | 0.72 | -0.13 | -15.29% | 459,400 |
| Feb 24, 2025 | 0.78 | 0.85 | 0.68 | 0.85 | 0.07 | 8.97% | 4,569,800 |
| Feb 21, 2025 | 0.71 | 0.82 | 0.71 | 0.78 | 0.10 | 14.71% | 428,903 |
| Feb 20, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | -0.03 | -4.23% | 139,493 |
| Feb 19, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | -0.03 | -4.05% | 525,100 |
| Feb 18, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.00 | 0.00% | 61,446 |
| Feb 14, 2025 | 0.74 | 0.76 | 0.71 | 0.74 | -0.02 | -2.63% | 149,616 |
| Feb 13, 2025 | 0.74 | 0.76 | 0.74 | 0.76 | 0.02 | 2.70% | 38,101 |
| Feb 12, 2025 | 0.74 | 0.76 | 0.74 | 0.74 | 0.00 | 0.00% | 54,697 |
| Feb 11, 2025 | 0.76 | 0.76 | 0.73 | 0.74 | -0.02 | -2.63% | 55,912 |
| Feb 10, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | -0.01 | -1.30% | 39,565 |
| Feb 7, 2025 | 0.77 | 0.79 | 0.76 | 0.77 | -0.01 | -1.28% | 57,140 |
| Feb 6, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | -0.02 | -2.50% | 63,605 |
| Feb 5, 2025 | 0.78 | 0.82 | 0.76 | 0.80 | 0.02 | 2.56% | 132,143 |
| Feb 4, 2025 | 0.74 | 0.78 | 0.72 | 0.78 | 0.05 | 6.85% | 63,364 |
| Feb 3, 2025 | 0.74 | 0.75 | 0.72 | 0.73 | 0.00 | 0.00% | 117,500 |
| Jan 31, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | -0.03 | -3.95% | 105,600 |
| Jan 30, 2025 | 0.74 | 0.76 | 0.71 | 0.76 | 0.03 | 4.11% | 135,900 |
| Jan 29, 2025 | 0.78 | 0.78 | 0.70 | 0.73 | -0.05 | -6.41% | 144,151 |
| Jan 28, 2025 | 0.85 | 0.85 | 0.76 | 0.78 | -0.06 | -7.14% | 165,842 |
| Jan 27, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | -0.03 | -3.45% | 74,018 |
| Jan 24, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.04 | 4.82% | 89,758 |
| Jan 23, 2025 | 0.85 | 0.85 | 0.82 | 0.83 | -0.02 | -2.35% | 100,123 |
| Jan 22, 2025 | 0.90 | 0.90 | 0.82 | 0.85 | -0.04 | -4.49% | 207,753 |
| Jan 21, 2025 | 0.89 | 0.90 | 0.82 | 0.89 | 0.01 | 1.14% | 407,625 |
| Jan 17, 2025 | 0.80 | 0.90 | 0.78 | 0.88 | 0.09 | 11.39% | 684,900 |
| Jan 16, 2025 | 0.72 | 0.80 | 0.71 | 0.79 | 0.07 | 9.72% | 333,700 |
| Jan 15, 2025 | 0.70 | 0.73 | 0.69 | 0.72 | 0.02 | 2.86% | 155,269 |
| Jan 14, 2025 | 0.70 | 0.73 | 0.68 | 0.70 | 0.00 | 0.00% | 503,400 |
| Jan 13, 2025 | 0.78 | 0.79 | 0.69 | 0.70 | -0.11 | -13.58% | 764,939 |
| Jan 10, 2025 | 0.79 | 0.82 | 0.75 | 0.81 | 0.06 | 8.00% | 1,169,800 |
| Jan 8, 2025 | 0.83 | 0.83 | 0.68 | 0.75 | -0.06 | -7.41% | 1,811,100 |
| Jan 7, 2025 | 0.97 | 0.97 | 0.80 | 0.81 | -0.28 | -25.69% | 1,181,600 |
| Jan 6, 2025 | 0.93 | 1.25 | 0.93 | 1.09 | 0.20 | 22.47% | 1,314,900 |
| Jan 3, 2025 | 0.83 | 0.89 | 0.82 | 0.89 | 0.05 | 5.95% | 115,930 |
| Jan 2, 2025 | 0.85 | 0.86 | 0.80 | 0.84 | 0.03 | 3.70% | 90,477 |
| Dec 31, 2024 | 0.85 | 0.86 | 0.79 | 0.81 | -0.04 | -4.71% | 213,800 |
| Dec 30, 2024 | 0.89 | 0.89 | 0.82 | 0.85 | -0.04 | -4.49% | 141,136 |
| Dec 27, 2024 | 0.90 | 0.92 | 0.87 | 0.89 | -0.01 | -1.11% | 48,239 |
| Dec 26, 2024 | 0.88 | 0.93 | 0.86 | 0.90 | 0.02 | 2.27% | 49,487 |
| Dec 24, 2024 | 0.81 | 0.88 | 0.81 | 0.88 | 0.06 | 7.32% | 34,142 |
| Dec 23, 2024 | 0.82 | 0.85 | 0.79 | 0.82 | 0.00 | 0.00% | 62,000 |
| Dec 20, 2024 | 0.79 | 0.84 | 0.76 | 0.82 | 0.06 | 7.89% | 100,929 |
| Dec 19, 2024 | 0.73 | 0.79 | 0.73 | 0.76 | 0.04 | 5.56% | 122,801 |
| Dec 18, 2024 | 0.87 | 0.90 | 0.72 | 0.72 | -0.14 | -16.28% | 208,790 |
| Dec 17, 2024 | 0.82 | 0.91 | 0.82 | 0.86 | 0.04 | 4.88% | 138,919 |