UK Markets closed

Acurx Pharmaceuticals, Inc. (ACXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
4.3500-0.1700 (-3.76%)
At close: 04:00PM EDT
4.5500 +0.08 (+1.79%)
After hours: 04:08PM EDT
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20224.64504.68004.22004.35004.350069,093
11 Aug 20224.79904.81504.44004.53604.536036,900
10 Aug 20224.61004.85004.50004.78004.780087,000
09 Aug 20224.40004.66004.21004.52004.520066,900
08 Aug 20224.14004.48004.11004.30004.300055,400
05 Aug 20223.90004.16003.83003.92003.920055,700
04 Aug 20223.80003.85003.80003.83503.835035,900
03 Aug 20223.77003.81003.64003.81003.810017,200
02 Aug 20223.70003.85003.65003.79003.790063,800
01 Aug 20223.64003.75003.58003.72003.720027,100
29 Jul 20223.61003.61003.47003.58003.58009,100
28 Jul 20223.58003.58003.58003.58003.5800700
27 Jul 20223.44003.70003.44003.70003.70004,900
26 Jul 20223.63003.75003.41003.65003.650021,900
25 Jul 20223.61003.75003.51003.75003.750010,100
22 Jul 20223.60003.62003.55003.61003.610010,500
21 Jul 20223.55003.62003.54003.62003.62007,900
20 Jul 20223.55003.69003.51003.56903.569011,300
19 Jul 20223.61003.61003.60003.60003.6000800
18 Jul 20223.66003.67003.61003.61003.61003,400
15 Jul 20223.50003.70003.47003.62503.62507,800
14 Jul 20223.30003.53003.19803.53003.53007,900
13 Jul 20223.36003.45003.36003.40003.40007,100
12 Jul 20223.68003.70003.35003.49003.49008,500
11 Jul 20223.61803.68003.61003.68003.68001,200
08 Jul 20223.77003.80003.61003.75003.750016,700
07 Jul 20223.68003.83003.59003.78003.78004,200
06 Jul 20223.48003.76203.47003.70003.700030,600
05 Jul 20223.63003.72003.44003.51003.510026,400
01 Jul 20223.82003.82003.62803.75003.750010,500
30 Jun 20223.63003.83003.52003.79003.790027,700
29 Jun 20223.85003.91003.62003.63003.630030,600
28 Jun 20223.76003.83003.69003.80003.80003,500
27 Jun 20223.82003.82003.65003.70003.70004,800
24 Jun 20223.61003.76003.60603.69003.69006,300
23 Jun 20223.51003.60003.51003.55003.55001,300
22 Jun 20223.62003.63003.50003.62003.62007,700
21 Jun 20223.51003.63003.51003.63003.63006,500
17 Jun 20223.58003.64003.51003.64003.64005,400
16 Jun 20223.70003.78003.52003.66003.660015,400
15 Jun 20223.78003.88303.70003.78003.780016,200
14 Jun 20223.93003.95003.65003.82003.820025,500
13 Jun 20223.81004.00003.34003.82003.8200124,200
10 Jun 20222.90003.87002.89003.77003.770053,900
09 Jun 20222.97003.16002.82003.06003.060099,500
08 Jun 20222.74002.97002.70002.79002.790019,900
07 Jun 20222.68202.70002.62002.70002.70006,600
06 Jun 20222.59002.70002.58002.70002.700011,300
03 Jun 20222.53002.70002.53002.55502.55506,000
02 Jun 20222.69002.69002.51002.53002.53001,600
01 Jun 20222.53602.65002.37002.51002.51007,700
31 May 20222.58002.70002.52002.69002.690013,500
27 May 20222.57002.80002.57002.61302.61308,400
26 May 20222.40002.58002.36002.52002.520012,600
25 May 20222.40002.54002.40002.50002.50004,000
24 May 20222.75002.75002.33002.42002.42008,900
23 May 20222.69002.74502.69002.69002.69002,600
20 May 20222.75002.89002.64002.64002.64004,500
19 May 20222.75702.75702.59002.65002.650011,400
18 May 20222.89002.89002.70702.75002.75006,800
17 May 20222.88402.88402.75002.80002.80004,500
16 May 20222.70403.09002.64002.70002.70009,800
13 May 20222.66002.97002.66002.71002.710032,800
12 May 20223.30003.39502.61002.61002.610075,300
11 May 20223.31003.38603.30003.30103.301012,200
10 May 20223.47503.48003.10003.45003.450046,500
09 May 20223.68503.72003.46003.50003.50008,600
06 May 20223.86003.89003.76503.88003.88006,900
05 May 20223.76003.84003.72003.73003.730011,400
04 May 20223.65003.75003.63003.66003.660021,100
03 May 20223.75003.88003.71003.75003.75006,900
02 May 20223.54203.68003.54203.67003.67002,200
29 Apr 20223.50003.74003.50003.73003.73008,300
28 Apr 20223.78003.78003.40003.57003.570021,100
27 Apr 20223.74003.78003.58003.62003.620017,700
26 Apr 20223.90004.00003.79703.89003.89005,100
25 Apr 20224.00004.00003.79904.00004.00004,700
22 Apr 20223.86004.00003.80304.00004.00004,700
21 Apr 20223.99004.00003.84304.00004.00007,900
20 Apr 20223.97204.00003.87203.99003.99009,500
19 Apr 20223.79003.99003.74403.92003.92004,600
18 Apr 20224.00004.00003.70003.79003.790016,500
14 Apr 20223.89004.00003.89004.00004.00008,800
13 Apr 20223.76003.83003.71003.77003.77006,300
12 Apr 20223.44003.77003.44003.75003.750016,100
11 Apr 20223.45003.64003.34003.64003.64008,800
08 Apr 20223.45003.59003.40003.59003.59008,100
07 Apr 20223.39003.66003.38003.52003.52004,800
06 Apr 20223.47003.58003.47003.54003.54005,200
05 Apr 20223.48503.65003.41003.56003.56006,500
04 Apr 20223.49903.52703.48003.52003.52009,800
01 Apr 20223.39003.42003.29203.41003.41007,600
31 Mar 20223.34003.44003.28003.28003.28008,000
30 Mar 20223.37003.50003.23003.46003.460030,400
29 Mar 20223.22003.40503.12003.36003.360026,900
28 Mar 20223.33003.49003.10003.11003.110098,700
25 Mar 20223.60103.60103.50003.53703.537011,500
24 Mar 20223.68203.70003.34503.51003.510057,100
23 Mar 20223.61003.65003.48503.65003.65005,500
22 Mar 20223.58503.72003.35803.40003.400044,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...