Acurx Pharmaceuticals Inc...

0.73
-0.05 (-6.05%)
At close: Jan 29, 2025, 3:59 PM
0.73
0.68%
After-hours Jan 29, 2025, 05:25 PM EST

ACXP Stock Price History

Date Open High Low Close Change % Change Volume
Jan 29, 2025 0.78 0.78 0.70 0.73 -0.05 -6.41% 143,631
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
Dec 16, 2024 0.86 0.86 0.82 0.82 -0.04 -4.65% 67,677
Dec 13, 2024 0.89 0.93 0.82 0.86 -0.03 -3.37% 89,388
Dec 12, 2024 0.88 0.91 0.88 0.89 0.01 1.14% 92,597
Dec 11, 2024 0.97 0.99 0.84 0.88 -0.05 -5.38% 170,838
Dec 10, 2024 0.89 0.96 0.85 0.93 0.05 5.68% 400,046
Dec 9, 2024 0.75 0.90 0.75 0.88 0.13 17.33% 467,000
Dec 6, 2024 0.78 0.80 0.72 0.75 -0.02 -2.60% 212,034
Dec 5, 2024 0.78 0.83 0.75 0.77 0.00 0.00% 252,936
Dec 4, 2024 0.92 0.92 0.72 0.77 -0.14 -15.38% 849,100
Dec 3, 2024 1.13 1.15 0.88 0.91 -0.21 -18.75% 427,900
Dec 2, 2024 1.24 1.29 1.10 1.12 -0.13 -10.40% 206,678
Nov 29, 2024 1.15 1.26 1.14 1.25 0.10 8.70% 148,227
Nov 27, 2024 1.13 1.15 1.00 1.15 0.01 0.88% 252,900
Nov 26, 2024 1.33 1.33 1.00 1.14 -0.18 -13.64% 448,800
Nov 25, 2024 1.40 1.40 1.25 1.32 -0.03 -2.22% 130,487
Nov 22, 2024 1.35 1.43 1.30 1.35 0.05 3.85% 183,151
Nov 21, 2024 1.47 1.47 1.26 1.30 -0.09 -6.47% 320,100
Nov 20, 2024 1.73 1.73 1.18 1.39 -0.28 -16.77% 1,076,104
Nov 19, 2024 1.70 1.71 1.66 1.67 -0.03 -1.76% 27,400
Nov 18, 2024 1.73 1.77 1.69 1.70 -0.02 -1.16% 50,200
Nov 15, 2024 1.79 1.79 1.63 1.72 -0.05 -2.82% 88,146
Nov 14, 2024 1.85 1.85 1.73 1.77 -0.05 -2.75% 47,500

Create Price Alert on ACXP

Your price alert will notify you when the stock price is above 0.73.

Add to Watchlist