Acurx Pharmaceuticals Inc... (ACXP)
NASDAQ: ACXP
· Real-Time Price · USD
4.02
0.16 (4.15%)
At close: Sep 05, 2025, 3:59 PM
4.02
0.00%
After-hours: Sep 05, 2025, 06:30 PM EDT
ACXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | 5.70% | 29,399 |
| Sep 4, 2025 | 3.96 | 4.15 | 3.83 | 3.86 | 3.86 | -6.76% | 58,923 |
| Sep 3, 2025 | 4.28 | 4.34 | 3.95 | 4.14 | 4.14 | -5.05% | 75,800 |
| Sep 2, 2025 | 4.62 | 4.76 | 4.25 | 4.36 | 4.36 | -5.63% | 64,403 |
| Aug 29, 2025 | 4.95 | 4.99 | 4.30 | 4.62 | 4.62 | -3.14% | 90,200 |
| Aug 28, 2025 | 4.95 | 7.15 | 4.68 | 4.77 | 4.77 | -2.05% | 490,838 |
| Aug 27, 2025 | 5.03 | 5.10 | 4.68 | 4.87 | 4.87 | -4.51% | 45,200 |
| Aug 26, 2025 | 5.25 | 5.64 | 5.05 | 5.10 | 5.10 | -3.95% | 59,332 |
| Aug 25, 2025 | 4.66 | 5.37 | 4.59 | 5.31 | 5.31 | 12.50% | 76,367 |
| Aug 22, 2025 | 4.55 | 4.75 | 4.42 | 4.72 | 4.72 | 3.74% | 47,841 |
| Aug 21, 2025 | 4.52 | 4.57 | 4.40 | 4.55 | 4.55 | -0.66% | 31,600 |
| Aug 20, 2025 | 4.96 | 5.14 | 4.44 | 4.58 | 4.58 | -9.31% | 56,807 |
| Aug 19, 2025 | 5.04 | 5.29 | 4.95 | 5.05 | 5.05 | -1.94% | 51,017 |
| Aug 18, 2025 | 5.03 | 5.23 | 4.79 | 5.15 | 5.15 | 0.78% | 58,918 |
| Aug 15, 2025 | 4.86 | 5.37 | 4.70 | 5.11 | 5.11 | 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 |