UK Markets closed

Acurx Pharmaceuticals, Inc. (ACXP)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.6400-0.7000 (-16.13%)
At close: 04:00PM EST
3.9900 +0.35 (+9.62%)
After hours: 07:21PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.23004.37003.15303.64003.6400359,600
20 Jan 20224.57004.57004.25004.34004.340021,200
19 Jan 20224.46004.53004.31004.40004.400029,000
18 Jan 20224.60004.60004.31004.49004.490031,400
14 Jan 20224.51804.59604.34004.58004.580016,000
13 Jan 20224.38004.44004.33004.44004.440018,800
12 Jan 20224.44004.54004.31004.38004.380014,100
11 Jan 20224.33504.44004.26004.44004.440013,800
10 Jan 20224.34004.34004.15004.30004.300021,400
07 Jan 20224.44804.49004.30004.41004.410017,300
06 Jan 20224.70004.70004.37004.46004.460041,500
05 Jan 20224.83004.83004.51004.65004.650028,600
04 Jan 20224.69004.89004.41004.74004.740050,500
03 Jan 20224.48004.66004.27904.52004.520019,800
31 Dec 20214.48004.73404.30004.32104.321024,000
30 Dec 20214.60004.60004.40004.40004.400029,700
29 Dec 20214.69504.76004.50004.56004.560020,300
28 Dec 20214.60704.78504.60704.74004.74006,700
27 Dec 20214.80004.84004.61004.75004.750034,800
23 Dec 20214.63504.83004.57004.75004.750023,400
22 Dec 20214.46004.59004.34004.57004.570022,900
21 Dec 20214.25004.50004.13004.50004.500039,900
20 Dec 20214.43004.50004.22004.31004.310094,800
17 Dec 20214.16004.50003.99004.43004.430063,900
16 Dec 20214.18004.28203.89004.04004.040049,300
15 Dec 20214.02004.30303.93004.12004.120030,300
14 Dec 20214.30004.30003.89004.02004.020038,000
13 Dec 20214.28004.48304.06004.13004.130019,400
10 Dec 20214.34004.34004.10004.21004.210030,500
09 Dec 20214.63004.65004.31004.34004.340028,500
08 Dec 20214.39004.79004.39004.62004.620021,800
07 Dec 20214.30004.57004.08204.53004.530013,900
06 Dec 20214.25004.44003.96004.37004.370067,700
03 Dec 20214.25004.51004.15004.15004.150051,800
02 Dec 20214.28004.44004.21004.22004.220039,400
01 Dec 20215.00005.04004.15004.35004.350060,300
30 Nov 20215.17005.17004.68004.80004.800085,500
29 Nov 20215.04005.50005.04005.06005.0600136,800
26 Nov 20215.03005.03004.50004.89004.890025,900
24 Nov 20214.66005.09004.66004.81004.810014,900
23 Nov 20214.79005.18004.62004.66004.660023,500
22 Nov 20214.83004.86004.55004.65004.650025,400
19 Nov 20214.80004.94004.80004.86004.860020,800
18 Nov 20214.64804.94004.63104.76004.760029,400
17 Nov 20215.03505.14504.68004.74004.740027,100
16 Nov 20214.97005.26704.80004.92004.920021,900
15 Nov 20214.91005.18004.83004.97004.970043,200
12 Nov 20215.22205.25004.90004.97004.970054,100
11 Nov 20215.28005.35004.83004.99004.990054,900
10 Nov 20215.55705.55704.90005.09005.090047,800
09 Nov 20215.60005.65005.19505.39005.390049,100
08 Nov 20215.61005.70005.35005.64005.6400174,600
05 Nov 20215.50005.51005.28405.34005.340027,300
04 Nov 20215.26005.49005.26005.45005.450022,100
03 Nov 20215.35005.56005.24005.49005.490034,100
02 Nov 20215.37005.46005.06505.38005.380032,700
01 Nov 20215.01005.58005.01005.47005.470071,800
29 Oct 20215.23505.23504.91005.00005.000051,300
28 Oct 20215.30005.38405.20005.25005.250013,700
27 Oct 20215.31005.42005.10005.40005.400027,500
26 Oct 20215.09005.41004.96005.34005.340056,600
25 Oct 20214.75005.15004.72005.02005.0200102,300
22 Oct 20214.98004.98004.71004.82004.820050,200
21 Oct 20215.05005.09004.96005.00005.000042,500
20 Oct 20214.80005.20004.80005.09005.090098,600
19 Oct 20214.87004.87004.60004.80004.800042,600
18 Oct 20214.92004.93004.71004.81004.810059,900
15 Oct 20215.00005.00004.79004.91004.910057,700
14 Oct 20214.60005.00004.50004.95004.9500144,500
13 Oct 20214.45004.55404.39004.52004.520026,900
12 Oct 20214.46004.54304.35204.41004.410061,400
11 Oct 20214.18004.52004.07004.51004.510042,900
08 Oct 20214.47004.54804.07004.09004.090082,700
07 Oct 20214.71004.78004.47004.47004.470036,100
06 Oct 20214.52004.83004.40004.70004.700046,400
05 Oct 20214.54004.74704.50004.67004.670034,600
04 Oct 20214.72505.17004.50004.66004.6600380,000
01 Oct 20215.14005.32004.97005.21005.2100120,400
30 Sept 20215.18005.78005.02005.14005.1400213,600
29 Sept 20214.69005.41004.63005.22005.2200137,400
28 Sept 20214.51004.89004.49404.78004.780082,900
27 Sept 20214.41004.73004.41004.45004.450026,700
24 Sept 20214.62004.75204.35004.38504.385049,800
23 Sept 20214.72004.94404.68004.75004.750035,300
22 Sept 20214.49004.75204.49004.65004.650026,100
21 Sept 20214.60004.75004.35004.36004.360028,800
20 Sept 20214.50004.88004.50004.62004.620049,200
17 Sept 20215.14005.22004.56004.58004.580062,000
16 Sept 20215.22005.35005.10005.11005.110025,200
15 Sept 20215.56005.58005.03005.05005.050036,100
14 Sept 20215.50005.68005.48005.65005.650054,700
13 Sept 20215.07005.57005.05005.55005.550077,700
10 Sept 20214.94005.05004.85005.00005.000028,800
09 Sept 20215.14005.16004.83004.85004.850049,800
08 Sept 20215.80005.80005.15005.21005.210075,100
07 Sept 20215.88005.88005.73005.80005.8000101,300
03 Sept 20215.33705.92005.28005.78005.7800142,900
02 Sept 20215.18005.45005.18005.35005.350085,200
01 Sept 20215.27005.27005.04005.12005.120031,900
31 Aug 20214.92005.26104.88205.17005.170080,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...