Acurx Pharmaceuticals Inc... (ACXP)

AI Score

Unlock

0.38

0.03 (7.25%)

At close: Apr 14, 2025, 3:59 PM

0.37

-4.17%

After-hours: Apr 14, 2025, 07:54 PM EDT

Acurx Pharmaceuticals Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.36	0.36	0.39	0.39	0.36	0.36	0.38	0.38	8.57%	146,428
Apr 11, 2025	0.34	0.34	0.36	0.36	0.34	0.34	0.35	0.35	2.94%	103,940
Apr 10, 2025	0.33	0.33	0.34	0.34	0.32	0.32	0.34	0.34	3.03%	121,904
Apr 9, 2025	0.31	0.31	0.34	0.34	0.30	0.30	0.33	0.33	10.00%	138,363
Apr 8, 2025	0.33	0.33	0.34	0.34	0.30	0.30	0.30	0.30	-9.09%	118,739
Apr 7, 2025	0.32	0.32	0.33	0.33	0.30	0.30	0.33	0.33	3.13%	239,480
Apr 4, 2025	0.34	0.34	0.34	0.34	0.32	0.32	0.32	0.32	-3.03%	214,101
Apr 3, 2025	0.36	0.36	0.36	0.36	0.32	0.32	0.33	0.33	-8.33%	194,100
Apr 2, 2025	0.38	0.38	0.38	0.38	0.35	0.35	0.36	0.36	-5.26%	235,600
Apr 1, 2025	0.40	0.40	0.40	0.40	0.38	0.38	0.38	0.38	-2.56%	151,524
Mar 31, 2025	0.41	0.41	0.41	0.41	0.38	0.38	0.39	0.39	-4.88%	205,729
Mar 28, 2025	0.42	0.42	0.42	0.42	0.41	0.41	0.41	0.41	-2.38%	71,542
Mar 27, 2025	0.42	0.42	0.44	0.43	0.42	0.42	0.42	0.42	-4.55%	93,200
Mar 26, 2025	0.43	0.43	0.44	0.44	0.42	0.42	0.44	0.43	2.33%	170,500
Mar 25, 2025	0.44	0.43	0.44	0.44	0.43	0.43	0.43	0.43	0.00%	209,600
Mar 24, 2025	0.43	0.43	0.44	0.44	0.42	0.42	0.43	0.43	2.38%	145,012
Mar 21, 2025	0.42	0.42	0.43	0.43	0.42	0.42	0.42	0.42	0.00%	97,861
Mar 20, 2025	0.42	0.42	0.43	0.43	0.41	0.41	0.42	0.42	0.00%	126,744
Mar 19, 2025	0.40	0.40	0.43	0.43	0.40	0.40	0.42	0.42	2.44%	176,400
Mar 18, 2025	0.48	0.48	0.48	0.48	0.40	0.40	0.41	0.41	-12.77%	336,100
Mar 17, 2025	0.48	0.48	0.50	0.49	0.46	0.46	0.47	0.47	2.17%	218,626
Mar 14, 2025	0.45	0.45	0.47	0.47	0.45	0.45	0.46	0.46	0.00%	195,701
Mar 13, 2025	0.45	0.45	0.46	0.46	0.44	0.44	0.46	0.46	0.00%	114,200
Mar 12, 2025	0.46	0.46	0.47	0.47	0.44	0.44	0.46	0.47	0.00%	163,634
Mar 11, 2025	0.45	0.45	0.47	0.47	0.43	0.43	0.46	0.46	2.22%	370,150
Mar 10, 2025	0.47	0.47	0.47	0.47	0.44	0.44	0.45	0.45	-2.17%	326,000
Mar 7, 2025	0.46	0.46	0.50	0.50	0.45	0.45	0.46	0.46	-29.23%	1,180,500
Mar 6, 2025	0.62	0.62	0.67	0.67	0.61	0.61	0.65	0.65	3.17%	124,525
Mar 5, 2025	0.62	0.62	0.67	0.67	0.62	0.62	0.63	0.63	1.61%	84,500
Mar 4, 2025	0.67	0.67	0.67	0.67	0.60	0.60	0.62	0.62	-7.46%	247,640
Mar 3, 2025	0.70	0.70	0.72	0.72	0.67	0.67	0.67	0.67	-5.63%	145,034
Feb 28, 2025	0.69	0.69	0.72	0.72	0.68	0.68	0.71	0.71	2.90%	157,246
Feb 27, 2025	0.70	0.70	0.73	0.73	0.68	0.68	0.69	0.69	-1.43%	216,800
Feb 26, 2025	0.72	0.72	0.75	0.75	0.70	0.70	0.70	0.70	-2.78%	210,400
Feb 25, 2025	0.85	0.85	0.85	0.85	0.70	0.70	0.72	0.72	-15.29%	459,400
Feb 24, 2025	0.78	0.78	0.85	0.85	0.68	0.68	0.85	0.85	8.97%	4,569,800
Feb 21, 2025	0.71	0.71	0.82	0.82	0.71	0.71	0.78	0.78	14.71%	428,903
Feb 20, 2025	0.71	0.71	0.71	0.71	0.67	0.67	0.68	0.68	-4.23%	139,493
Feb 19, 2025	0.72	0.72	0.72	0.72	0.70	0.70	0.71	0.71	-4.05%	525,100
Feb 18, 2025	0.75	0.75	0.76	0.76	0.73	0.73	0.74	0.74	0.00%	61,446
Feb 14, 2025	0.74	0.74	0.76	0.76	0.71	0.71	0.74	0.74	-2.63%	149,616
Feb 13, 2025	0.74	0.74	0.76	0.76	0.74	0.73	0.76	0.76	2.70%	38,101
Feb 12, 2025	0.74	0.74	0.76	0.76	0.74	0.73	0.74	0.74	0.00%	54,697
Feb 11, 2025	0.76	0.76	0.76	0.76	0.73	0.73	0.74	0.74	-2.63%	55,912
Feb 10, 2025	0.79	0.79	0.79	0.79	0.75	0.75	0.76	0.76	-1.30%	39,565
Feb 7, 2025	0.77	0.77	0.79	0.79	0.76	0.76	0.77	0.77	-1.28%	57,140
Feb 6, 2025	0.80	0.80	0.80	0.80	0.75	0.75	0.78	0.78	-2.50%	63,605
Feb 5, 2025	0.78	0.78	0.82	0.82	0.76	0.76	0.80	0.80	2.56%	132,143
Feb 4, 2025	0.74	0.74	0.78	0.78	0.72	0.72	0.78	0.78	6.85%	63,364
Feb 3, 2025	0.74	0.74	0.75	0.75	0.72	0.72	0.73	0.73	0.00%	117,500