Acurx Pharmaceuticals Inc... (ACXP)
NASDAQ: ACXP
· Real-Time Price · USD
5.11
0.25 (5.14%)
At close: Aug 15, 2025, 3:59 PM
5.12
0.20%
After-hours: Aug 15, 2025, 05:58 PM EDT
ACXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.86 | 5.37 | 4.70 | 5.11 | n/a | 5.14% | 100,540 |
| Aug 14, 2025 | 4.69 | 4.94 | 4.60 | 4.86 | 4.86 | 2.97% | 69,000 |
| Aug 13, 2025 | 4.67 | 4.94 | 4.51 | 4.72 | 4.72 | 6.55% | 82,553 |
| Aug 12, 2025 | 4.30 | 4.43 | 3.80 | 4.43 | 4.43 | -1.12% | 111,084 |
| Aug 11, 2025 | 4.51 | 4.60 | 4.42 | 4.48 | 4.48 | 0.22% | 51,751 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.17 | 4.47 | 4.47 | -3.87% | 58,516 |
| Aug 7, 2025 | 5.04 | 5.11 | 4.50 | 4.65 | 4.65 | -7.92% | 51,500 |
| Aug 6, 2025 | 5.35 | 5.73 | 4.91 | 5.05 | 5.05 | -0.79% | 86,730 |
| Aug 5, 2025 | 5.60 | 6.00 | 5.03 | 5.09 | 5.09 | -12.99% | 100,640 |
| Aug 4, 2025 | 6.20 | 6.20 | 5.52 | 5.85 | 5.85 | -4.72% | 53,838 |
| Aug 1, 2025 | 6.42 | 6.45 | 5.81 | 6.14 | 6.14 | -5.83% | 50,718 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.20 | 6.52 | 6.52 | -1.21% | 60,690 |
| Jul 30, 2025 | 7.80 | 7.80 | 6.00 | 6.60 | 6.60 | -12.47% | 153,440 |
| Jul 29, 2025 | 8.40 | 8.44 | 7.45 | 7.54 | 7.54 | -7.60% | 25,931 |
| Jul 28, 2025 | 8.65 | 8.65 | 7.82 | 8.16 | 8.16 | 0.49% | 30,720 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.05 | 8.12 | 8.12 | -8.14% | 64,450 |
| Jul 24, 2025 | 9.20 | 9.30 | 8.72 | 8.84 | 8.84 | -1.12% | 25,752 |
| Jul 23, 2025 | 9.80 | 9.96 | 8.88 | 8.94 | 8.94 | -6.88% | 31,627 |
| Jul 22, 2025 | 8.60 | 9.76 | 8.57 | 9.60 | 9.60 | 12.68% | 52,605 |
| Jul 21, 2025 | 8.73 | 9.72 | 8.42 | 8.52 | 8.52 | -5.33% | 50,545 |