Acurx Pharmaceuticals, Inc. (ACXP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 4.2300 | 4.3700 | 3.1530 | 3.6400 | 3.6400 | 359,600 |
| 20 Jan 2022 | 4.5700 | 4.5700 | 4.2500 | 4.3400 | 4.3400 | 21,200 |
| 19 Jan 2022 | 4.4600 | 4.5300 | 4.3100 | 4.4000 | 4.4000 | 29,000 |
| 18 Jan 2022 | 4.6000 | 4.6000 | 4.3100 | 4.4900 | 4.4900 | 31,400 |
| 14 Jan 2022 | 4.5180 | 4.5960 | 4.3400 | 4.5800 | 4.5800 | 16,000 |
| 13 Jan 2022 | 4.3800 | 4.4400 | 4.3300 | 4.4400 | 4.4400 | 18,800 |
| 12 Jan 2022 | 4.4400 | 4.5400 | 4.3100 | 4.3800 | 4.3800 | 14,100 |
| 11 Jan 2022 | 4.3350 | 4.4400 | 4.2600 | 4.4400 | 4.4400 | 13,800 |
| 10 Jan 2022 | 4.3400 | 4.3400 | 4.1500 | 4.3000 | 4.3000 | 21,400 |
| 07 Jan 2022 | 4.4480 | 4.4900 | 4.3000 | 4.4100 | 4.4100 | 17,300 |
| 06 Jan 2022 | 4.7000 | 4.7000 | 4.3700 | 4.4600 | 4.4600 | 41,500 |
| 05 Jan 2022 | 4.8300 | 4.8300 | 4.5100 | 4.6500 | 4.6500 | 28,600 |
| 04 Jan 2022 | 4.6900 | 4.8900 | 4.4100 | 4.7400 | 4.7400 | 50,500 |
| 03 Jan 2022 | 4.4800 | 4.6600 | 4.2790 | 4.5200 | 4.5200 | 19,800 |
| 31 Dec 2021 | 4.4800 | 4.7340 | 4.3000 | 4.3210 | 4.3210 | 24,000 |
| 30 Dec 2021 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | 4.4000 | 29,700 |
| 29 Dec 2021 | 4.6950 | 4.7600 | 4.5000 | 4.5600 | 4.5600 | 20,300 |
| 28 Dec 2021 | 4.6070 | 4.7850 | 4.6070 | 4.7400 | 4.7400 | 6,700 |
| 27 Dec 2021 | 4.8000 | 4.8400 | 4.6100 | 4.7500 | 4.7500 | 34,800 |
| 23 Dec 2021 | 4.6350 | 4.8300 | 4.5700 | 4.7500 | 4.7500 | 23,400 |
| 22 Dec 2021 | 4.4600 | 4.5900 | 4.3400 | 4.5700 | 4.5700 | 22,900 |
| 21 Dec 2021 | 4.2500 | 4.5000 | 4.1300 | 4.5000 | 4.5000 | 39,900 |
| 20 Dec 2021 | 4.4300 | 4.5000 | 4.2200 | 4.3100 | 4.3100 | 94,800 |
| 17 Dec 2021 | 4.1600 | 4.5000 | 3.9900 | 4.4300 | 4.4300 | 63,900 |
| 16 Dec 2021 | 4.1800 | 4.2820 | 3.8900 | 4.0400 | 4.0400 | 49,300 |
| 15 Dec 2021 | 4.0200 | 4.3030 | 3.9300 | 4.1200 | 4.1200 | 30,300 |
| 14 Dec 2021 | 4.3000 | 4.3000 | 3.8900 | 4.0200 | 4.0200 | 38,000 |
| 13 Dec 2021 | 4.2800 | 4.4830 | 4.0600 | 4.1300 | 4.1300 | 19,400 |
| 10 Dec 2021 | 4.3400 | 4.3400 | 4.1000 | 4.2100 | 4.2100 | 30,500 |
| 09 Dec 2021 | 4.6300 | 4.6500 | 4.3100 | 4.3400 | 4.3400 | 28,500 |
| 08 Dec 2021 | 4.3900 | 4.7900 | 4.3900 | 4.6200 | 4.6200 | 21,800 |
| 07 Dec 2021 | 4.3000 | 4.5700 | 4.0820 | 4.5300 | 4.5300 | 13,900 |
| 06 Dec 2021 | 4.2500 | 4.4400 | 3.9600 | 4.3700 | 4.3700 | 67,700 |
| 03 Dec 2021 | 4.2500 | 4.5100 | 4.1500 | 4.1500 | 4.1500 | 51,800 |
| 02 Dec 2021 | 4.2800 | 4.4400 | 4.2100 | 4.2200 | 4.2200 | 39,400 |
| 01 Dec 2021 | 5.0000 | 5.0400 | 4.1500 | 4.3500 | 4.3500 | 60,300 |
| 30 Nov 2021 | 5.1700 | 5.1700 | 4.6800 | 4.8000 | 4.8000 | 85,500 |
| 29 Nov 2021 | 5.0400 | 5.5000 | 5.0400 | 5.0600 | 5.0600 | 136,800 |
| 26 Nov 2021 | 5.0300 | 5.0300 | 4.5000 | 4.8900 | 4.8900 | 25,900 |
| 24 Nov 2021 | 4.6600 | 5.0900 | 4.6600 | 4.8100 | 4.8100 | 14,900 |
| 23 Nov 2021 | 4.7900 | 5.1800 | 4.6200 | 4.6600 | 4.6600 | 23,500 |
| 22 Nov 2021 | 4.8300 | 4.8600 | 4.5500 | 4.6500 | 4.6500 | 25,400 |
| 19 Nov 2021 | 4.8000 | 4.9400 | 4.8000 | 4.8600 | 4.8600 | 20,800 |
| 18 Nov 2021 | 4.6480 | 4.9400 | 4.6310 | 4.7600 | 4.7600 | 29,400 |
| 17 Nov 2021 | 5.0350 | 5.1450 | 4.6800 | 4.7400 | 4.7400 | 27,100 |
| 16 Nov 2021 | 4.9700 | 5.2670 | 4.8000 | 4.9200 | 4.9200 | 21,900 |
| 15 Nov 2021 | 4.9100 | 5.1800 | 4.8300 | 4.9700 | 4.9700 | 43,200 |
| 12 Nov 2021 | 5.2220 | 5.2500 | 4.9000 | 4.9700 | 4.9700 | 54,100 |
| 11 Nov 2021 | 5.2800 | 5.3500 | 4.8300 | 4.9900 | 4.9900 | 54,900 |
| 10 Nov 2021 | 5.5570 | 5.5570 | 4.9000 | 5.0900 | 5.0900 | 47,800 |
| 09 Nov 2021 | 5.6000 | 5.6500 | 5.1950 | 5.3900 | 5.3900 | 49,100 |
| 08 Nov 2021 | 5.6100 | 5.7000 | 5.3500 | 5.6400 | 5.6400 | 174,600 |
| 05 Nov 2021 | 5.5000 | 5.5100 | 5.2840 | 5.3400 | 5.3400 | 27,300 |
| 04 Nov 2021 | 5.2600 | 5.4900 | 5.2600 | 5.4500 | 5.4500 | 22,100 |
| 03 Nov 2021 | 5.3500 | 5.5600 | 5.2400 | 5.4900 | 5.4900 | 34,100 |
| 02 Nov 2021 | 5.3700 | 5.4600 | 5.0650 | 5.3800 | 5.3800 | 32,700 |
| 01 Nov 2021 | 5.0100 | 5.5800 | 5.0100 | 5.4700 | 5.4700 | 71,800 |
| 29 Oct 2021 | 5.2350 | 5.2350 | 4.9100 | 5.0000 | 5.0000 | 51,300 |
| 28 Oct 2021 | 5.3000 | 5.3840 | 5.2000 | 5.2500 | 5.2500 | 13,700 |
| 27 Oct 2021 | 5.3100 | 5.4200 | 5.1000 | 5.4000 | 5.4000 | 27,500 |
| 26 Oct 2021 | 5.0900 | 5.4100 | 4.9600 | 5.3400 | 5.3400 | 56,600 |
| 25 Oct 2021 | 4.7500 | 5.1500 | 4.7200 | 5.0200 | 5.0200 | 102,300 |
| 22 Oct 2021 | 4.9800 | 4.9800 | 4.7100 | 4.8200 | 4.8200 | 50,200 |
| 21 Oct 2021 | 5.0500 | 5.0900 | 4.9600 | 5.0000 | 5.0000 | 42,500 |
| 20 Oct 2021 | 4.8000 | 5.2000 | 4.8000 | 5.0900 | 5.0900 | 98,600 |
| 19 Oct 2021 | 4.8700 | 4.8700 | 4.6000 | 4.8000 | 4.8000 | 42,600 |
| 18 Oct 2021 | 4.9200 | 4.9300 | 4.7100 | 4.8100 | 4.8100 | 59,900 |
| 15 Oct 2021 | 5.0000 | 5.0000 | 4.7900 | 4.9100 | 4.9100 | 57,700 |
| 14 Oct 2021 | 4.6000 | 5.0000 | 4.5000 | 4.9500 | 4.9500 | 144,500 |
| 13 Oct 2021 | 4.4500 | 4.5540 | 4.3900 | 4.5200 | 4.5200 | 26,900 |
| 12 Oct 2021 | 4.4600 | 4.5430 | 4.3520 | 4.4100 | 4.4100 | 61,400 |
| 11 Oct 2021 | 4.1800 | 4.5200 | 4.0700 | 4.5100 | 4.5100 | 42,900 |
| 08 Oct 2021 | 4.4700 | 4.5480 | 4.0700 | 4.0900 | 4.0900 | 82,700 |
| 07 Oct 2021 | 4.7100 | 4.7800 | 4.4700 | 4.4700 | 4.4700 | 36,100 |
| 06 Oct 2021 | 4.5200 | 4.8300 | 4.4000 | 4.7000 | 4.7000 | 46,400 |
| 05 Oct 2021 | 4.5400 | 4.7470 | 4.5000 | 4.6700 | 4.6700 | 34,600 |
| 04 Oct 2021 | 4.7250 | 5.1700 | 4.5000 | 4.6600 | 4.6600 | 380,000 |
| 01 Oct 2021 | 5.1400 | 5.3200 | 4.9700 | 5.2100 | 5.2100 | 120,400 |
| 30 Sept 2021 | 5.1800 | 5.7800 | 5.0200 | 5.1400 | 5.1400 | 213,600 |
| 29 Sept 2021 | 4.6900 | 5.4100 | 4.6300 | 5.2200 | 5.2200 | 137,400 |
| 28 Sept 2021 | 4.5100 | 4.8900 | 4.4940 | 4.7800 | 4.7800 | 82,900 |
| 27 Sept 2021 | 4.4100 | 4.7300 | 4.4100 | 4.4500 | 4.4500 | 26,700 |
| 24 Sept 2021 | 4.6200 | 4.7520 | 4.3500 | 4.3850 | 4.3850 | 49,800 |
| 23 Sept 2021 | 4.7200 | 4.9440 | 4.6800 | 4.7500 | 4.7500 | 35,300 |
| 22 Sept 2021 | 4.4900 | 4.7520 | 4.4900 | 4.6500 | 4.6500 | 26,100 |
| 21 Sept 2021 | 4.6000 | 4.7500 | 4.3500 | 4.3600 | 4.3600 | 28,800 |
| 20 Sept 2021 | 4.5000 | 4.8800 | 4.5000 | 4.6200 | 4.6200 | 49,200 |
| 17 Sept 2021 | 5.1400 | 5.2200 | 4.5600 | 4.5800 | 4.5800 | 62,000 |
| 16 Sept 2021 | 5.2200 | 5.3500 | 5.1000 | 5.1100 | 5.1100 | 25,200 |
| 15 Sept 2021 | 5.5600 | 5.5800 | 5.0300 | 5.0500 | 5.0500 | 36,100 |
| 14 Sept 2021 | 5.5000 | 5.6800 | 5.4800 | 5.6500 | 5.6500 | 54,700 |
| 13 Sept 2021 | 5.0700 | 5.5700 | 5.0500 | 5.5500 | 5.5500 | 77,700 |
| 10 Sept 2021 | 4.9400 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 28,800 |
| 09 Sept 2021 | 5.1400 | 5.1600 | 4.8300 | 4.8500 | 4.8500 | 49,800 |
| 08 Sept 2021 | 5.8000 | 5.8000 | 5.1500 | 5.2100 | 5.2100 | 75,100 |
| 07 Sept 2021 | 5.8800 | 5.8800 | 5.7300 | 5.8000 | 5.8000 | 101,300 |
| 03 Sept 2021 | 5.3370 | 5.9200 | 5.2800 | 5.7800 | 5.7800 | 142,900 |
| 02 Sept 2021 | 5.1800 | 5.4500 | 5.1800 | 5.3500 | 5.3500 | 85,200 |
| 01 Sept 2021 | 5.2700 | 5.2700 | 5.0400 | 5.1200 | 5.1200 | 31,900 |
| 31 Aug 2021 | 4.9200 | 5.2610 | 4.8820 | 5.1700 | 5.1700 | 80,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
