UK markets close in 4 hours 21 minutes

Acurx Pharmaceuticals, Inc. (ACXP)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.0400+0.0600 (+3.03%)
At close: 04:00PM EDT
2.0500 +0.01 (+0.49%)
After hours: 06:37PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20241.96002.05001.94002.04002.040029,700
22 Apr 20241.99002.01001.90001.98001.980052,000
19 Apr 20242.08002.17001.95002.01002.010093,500
18 Apr 20241.90002.13001.80002.13002.1300144,200
17 Apr 20241.66001.84301.62001.80001.8000117,400
16 Apr 20241.74001.79001.52001.66001.6600247,500
15 Apr 20241.80001.85001.62001.63501.635094,700
12 Apr 20241.86001.86001.66001.77001.7700172,200
11 Apr 20241.84001.91001.84001.87001.870025,400
10 Apr 20241.89001.96001.80001.86001.8600122,200
09 Apr 20241.94001.95201.89001.93001.930024,800
08 Apr 20241.91001.99001.86001.91001.910077,900
05 Apr 20241.93001.95001.89001.93001.930063,200
04 Apr 20242.03002.07001.94101.96001.960054,100
03 Apr 20242.15002.19001.98002.00002.0000101,000
02 Apr 20242.28002.28002.14002.17002.170066,000
01 Apr 20242.43002.43002.23002.28002.280026,600
28 Mar 20242.44002.48002.36002.45002.450084,600
27 Mar 20242.05002.44102.05002.33002.330086,700
26 Mar 20242.05002.10002.02002.08002.080060,100
25 Mar 20241.93002.14001.93002.09002.0900114,500
22 Mar 20242.00002.05001.92001.94001.940084,000
21 Mar 20242.11002.15501.84002.06002.0600168,100
20 Mar 20242.13002.20001.98002.11002.1100120,400
19 Mar 20242.39002.39002.11002.11002.1100307,400
18 Mar 20242.67002.92002.59002.59002.5900195,400
15 Mar 20242.79002.92002.70002.72002.7200118,700
14 Mar 20242.78002.88002.70002.71002.710043,100
13 Mar 20242.90002.90002.80002.80002.800020,500
12 Mar 20242.87002.94002.80902.86002.860022,600
11 Mar 20242.87902.98002.82302.84002.840022,600
08 Mar 20242.97003.06002.82002.91002.910023,400
07 Mar 20243.01903.01902.90002.97002.970035,900
06 Mar 20242.94003.02002.80003.00003.000044,600
05 Mar 20242.96003.05002.82902.99002.990053,900
04 Mar 20242.95002.98002.83002.93002.930037,300
01 Mar 20242.99003.17002.82002.96002.960062,800
29 Feb 20242.94003.01002.78002.87002.870066,900
28 Feb 20243.18003.18002.86002.92002.920097,000
27 Feb 20243.30003.35003.00003.13003.1300180,500
26 Feb 20243.05003.29003.01503.25003.250071,800
23 Feb 20243.02003.17003.02003.15003.150057,500
22 Feb 20242.94003.19002.94003.13003.130061,900
21 Feb 20242.89003.07002.85002.95002.950088,000
20 Feb 20243.24003.26002.86002.92002.920065,700
16 Feb 20243.02003.28002.90003.22503.2250314,600
15 Feb 20243.00003.06002.86903.05003.050056,400
14 Feb 20242.79003.05002.76002.99002.990058,600
13 Feb 20242.97003.08502.76002.80002.8000129,300
12 Feb 20242.90003.08002.89002.99002.990096,100
09 Feb 20243.07003.11002.79002.87002.8700187,900
08 Feb 20243.08003.14003.01003.07003.070067,400
07 Feb 20243.17003.22503.05103.07003.070042,400
06 Feb 20243.10003.23003.10003.18003.180027,000
05 Feb 20243.30003.30002.85003.14003.1400247,400
02 Feb 20243.19003.26003.07003.19003.190090,900
01 Feb 20243.34003.34703.12003.26003.2600136,700
31 Jan 20243.77003.77003.19003.27003.2700282,000
30 Jan 20243.70003.76003.41003.55003.5500221,800
29 Jan 20243.88003.94003.62003.68003.6800267,200
26 Jan 20244.00004.00003.81003.87003.8700101,900
25 Jan 20244.00004.13003.94503.99003.9900108,700
24 Jan 20243.80004.15003.65004.02004.0200231,600
23 Jan 20243.92003.94003.75003.78003.7800115,400
22 Jan 20243.54003.96003.54003.94003.9400224,200
19 Jan 20243.95003.95003.57003.69003.6900323,700
18 Jan 20244.19004.42003.96704.00004.0000278,800
17 Jan 20243.60004.53003.36004.52004.52002,995,400
16 Jan 20244.67005.00004.45004.75004.7500196,300
12 Jan 20244.99005.28004.53004.63004.6300506,200
11 Jan 20244.71004.84004.43504.81004.8100178,900
10 Jan 20244.57004.69004.31004.63004.6300214,400
09 Jan 20244.12004.59004.10004.42004.4200342,300
08 Jan 20243.91004.11003.91004.10004.100077,300
05 Jan 20243.99004.00003.86903.90003.900052,400
04 Jan 20244.10004.19003.90003.96003.9600145,300
03 Jan 20244.06004.19004.00104.12004.1200147,600
02 Jan 20243.88004.00003.80004.00004.000069,200
29 Dec 20233.96003.96003.71903.83003.8300103,100
28 Dec 20234.00004.06003.94003.97003.970085,300
27 Dec 20233.71004.04003.68004.03004.0300153,100
26 Dec 20233.81003.81003.60003.70003.700053,000
22 Dec 20233.63003.92003.54003.81003.8100168,900
21 Dec 20233.56003.59003.43003.59003.590073,600
20 Dec 20233.48003.52003.43003.50003.500062,500
19 Dec 20233.48003.59003.43003.48003.4800110,800
18 Dec 20233.53003.53003.35003.47003.4700106,200
15 Dec 20233.47003.59003.29003.50003.5000301,400
14 Dec 20233.45003.54003.35503.36003.3600158,300
13 Dec 20233.24003.59003.24003.47003.4700155,800
12 Dec 20233.38003.39503.08003.34003.3400267,100
11 Dec 20233.72004.17503.41003.50003.50003,110,800
08 Dec 20234.37004.65503.93004.00004.0000344,800
07 Dec 20233.77004.49003.68004.34004.3400322,400
06 Dec 20233.83003.88003.56003.74003.740072,300
05 Dec 20233.69003.90003.65003.78003.780069,700
04 Dec 20233.79003.80003.60003.71003.710056,800
01 Dec 20233.52003.79003.51003.79003.790040,400
30 Nov 20233.60003.70003.52003.52003.520068,400
29 Nov 20233.68003.70003.46003.58003.580077,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...