Acurx Pharmaceuticals, Inc. (ACXP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 4.6450 | 4.6800 | 4.2200 | 4.3500 | 4.3500 | 69,093 |
| 11 Aug 2022 | 4.7990 | 4.8150 | 4.4400 | 4.5360 | 4.5360 | 36,900 |
| 10 Aug 2022 | 4.6100 | 4.8500 | 4.5000 | 4.7800 | 4.7800 | 87,000 |
| 09 Aug 2022 | 4.4000 | 4.6600 | 4.2100 | 4.5200 | 4.5200 | 66,900 |
| 08 Aug 2022 | 4.1400 | 4.4800 | 4.1100 | 4.3000 | 4.3000 | 55,400 |
| 05 Aug 2022 | 3.9000 | 4.1600 | 3.8300 | 3.9200 | 3.9200 | 55,700 |
| 04 Aug 2022 | 3.8000 | 3.8500 | 3.8000 | 3.8350 | 3.8350 | 35,900 |
| 03 Aug 2022 | 3.7700 | 3.8100 | 3.6400 | 3.8100 | 3.8100 | 17,200 |
| 02 Aug 2022 | 3.7000 | 3.8500 | 3.6500 | 3.7900 | 3.7900 | 63,800 |
| 01 Aug 2022 | 3.6400 | 3.7500 | 3.5800 | 3.7200 | 3.7200 | 27,100 |
| 29 Jul 2022 | 3.6100 | 3.6100 | 3.4700 | 3.5800 | 3.5800 | 9,100 |
| 28 Jul 2022 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 700 |
| 27 Jul 2022 | 3.4400 | 3.7000 | 3.4400 | 3.7000 | 3.7000 | 4,900 |
| 26 Jul 2022 | 3.6300 | 3.7500 | 3.4100 | 3.6500 | 3.6500 | 21,900 |
| 25 Jul 2022 | 3.6100 | 3.7500 | 3.5100 | 3.7500 | 3.7500 | 10,100 |
| 22 Jul 2022 | 3.6000 | 3.6200 | 3.5500 | 3.6100 | 3.6100 | 10,500 |
| 21 Jul 2022 | 3.5500 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | 7,900 |
| 20 Jul 2022 | 3.5500 | 3.6900 | 3.5100 | 3.5690 | 3.5690 | 11,300 |
| 19 Jul 2022 | 3.6100 | 3.6100 | 3.6000 | 3.6000 | 3.6000 | 800 |
| 18 Jul 2022 | 3.6600 | 3.6700 | 3.6100 | 3.6100 | 3.6100 | 3,400 |
| 15 Jul 2022 | 3.5000 | 3.7000 | 3.4700 | 3.6250 | 3.6250 | 7,800 |
| 14 Jul 2022 | 3.3000 | 3.5300 | 3.1980 | 3.5300 | 3.5300 | 7,900 |
| 13 Jul 2022 | 3.3600 | 3.4500 | 3.3600 | 3.4000 | 3.4000 | 7,100 |
| 12 Jul 2022 | 3.6800 | 3.7000 | 3.3500 | 3.4900 | 3.4900 | 8,500 |
| 11 Jul 2022 | 3.6180 | 3.6800 | 3.6100 | 3.6800 | 3.6800 | 1,200 |
| 08 Jul 2022 | 3.7700 | 3.8000 | 3.6100 | 3.7500 | 3.7500 | 16,700 |
| 07 Jul 2022 | 3.6800 | 3.8300 | 3.5900 | 3.7800 | 3.7800 | 4,200 |
| 06 Jul 2022 | 3.4800 | 3.7620 | 3.4700 | 3.7000 | 3.7000 | 30,600 |
| 05 Jul 2022 | 3.6300 | 3.7200 | 3.4400 | 3.5100 | 3.5100 | 26,400 |
| 01 Jul 2022 | 3.8200 | 3.8200 | 3.6280 | 3.7500 | 3.7500 | 10,500 |
| 30 Jun 2022 | 3.6300 | 3.8300 | 3.5200 | 3.7900 | 3.7900 | 27,700 |
| 29 Jun 2022 | 3.8500 | 3.9100 | 3.6200 | 3.6300 | 3.6300 | 30,600 |
| 28 Jun 2022 | 3.7600 | 3.8300 | 3.6900 | 3.8000 | 3.8000 | 3,500 |
| 27 Jun 2022 | 3.8200 | 3.8200 | 3.6500 | 3.7000 | 3.7000 | 4,800 |
| 24 Jun 2022 | 3.6100 | 3.7600 | 3.6060 | 3.6900 | 3.6900 | 6,300 |
| 23 Jun 2022 | 3.5100 | 3.6000 | 3.5100 | 3.5500 | 3.5500 | 1,300 |
| 22 Jun 2022 | 3.6200 | 3.6300 | 3.5000 | 3.6200 | 3.6200 | 7,700 |
| 21 Jun 2022 | 3.5100 | 3.6300 | 3.5100 | 3.6300 | 3.6300 | 6,500 |
| 17 Jun 2022 | 3.5800 | 3.6400 | 3.5100 | 3.6400 | 3.6400 | 5,400 |
| 16 Jun 2022 | 3.7000 | 3.7800 | 3.5200 | 3.6600 | 3.6600 | 15,400 |
| 15 Jun 2022 | 3.7800 | 3.8830 | 3.7000 | 3.7800 | 3.7800 | 16,200 |
| 14 Jun 2022 | 3.9300 | 3.9500 | 3.6500 | 3.8200 | 3.8200 | 25,500 |
| 13 Jun 2022 | 3.8100 | 4.0000 | 3.3400 | 3.8200 | 3.8200 | 124,200 |
| 10 Jun 2022 | 2.9000 | 3.8700 | 2.8900 | 3.7700 | 3.7700 | 53,900 |
| 09 Jun 2022 | 2.9700 | 3.1600 | 2.8200 | 3.0600 | 3.0600 | 99,500 |
| 08 Jun 2022 | 2.7400 | 2.9700 | 2.7000 | 2.7900 | 2.7900 | 19,900 |
| 07 Jun 2022 | 2.6820 | 2.7000 | 2.6200 | 2.7000 | 2.7000 | 6,600 |
| 06 Jun 2022 | 2.5900 | 2.7000 | 2.5800 | 2.7000 | 2.7000 | 11,300 |
| 03 Jun 2022 | 2.5300 | 2.7000 | 2.5300 | 2.5550 | 2.5550 | 6,000 |
| 02 Jun 2022 | 2.6900 | 2.6900 | 2.5100 | 2.5300 | 2.5300 | 1,600 |
| 01 Jun 2022 | 2.5360 | 2.6500 | 2.3700 | 2.5100 | 2.5100 | 7,700 |
| 31 May 2022 | 2.5800 | 2.7000 | 2.5200 | 2.6900 | 2.6900 | 13,500 |
| 27 May 2022 | 2.5700 | 2.8000 | 2.5700 | 2.6130 | 2.6130 | 8,400 |
| 26 May 2022 | 2.4000 | 2.5800 | 2.3600 | 2.5200 | 2.5200 | 12,600 |
| 25 May 2022 | 2.4000 | 2.5400 | 2.4000 | 2.5000 | 2.5000 | 4,000 |
| 24 May 2022 | 2.7500 | 2.7500 | 2.3300 | 2.4200 | 2.4200 | 8,900 |
| 23 May 2022 | 2.6900 | 2.7450 | 2.6900 | 2.6900 | 2.6900 | 2,600 |
| 20 May 2022 | 2.7500 | 2.8900 | 2.6400 | 2.6400 | 2.6400 | 4,500 |
| 19 May 2022 | 2.7570 | 2.7570 | 2.5900 | 2.6500 | 2.6500 | 11,400 |
| 18 May 2022 | 2.8900 | 2.8900 | 2.7070 | 2.7500 | 2.7500 | 6,800 |
| 17 May 2022 | 2.8840 | 2.8840 | 2.7500 | 2.8000 | 2.8000 | 4,500 |
| 16 May 2022 | 2.7040 | 3.0900 | 2.6400 | 2.7000 | 2.7000 | 9,800 |
| 13 May 2022 | 2.6600 | 2.9700 | 2.6600 | 2.7100 | 2.7100 | 32,800 |
| 12 May 2022 | 3.3000 | 3.3950 | 2.6100 | 2.6100 | 2.6100 | 75,300 |
| 11 May 2022 | 3.3100 | 3.3860 | 3.3000 | 3.3010 | 3.3010 | 12,200 |
| 10 May 2022 | 3.4750 | 3.4800 | 3.1000 | 3.4500 | 3.4500 | 46,500 |
| 09 May 2022 | 3.6850 | 3.7200 | 3.4600 | 3.5000 | 3.5000 | 8,600 |
| 06 May 2022 | 3.8600 | 3.8900 | 3.7650 | 3.8800 | 3.8800 | 6,900 |
| 05 May 2022 | 3.7600 | 3.8400 | 3.7200 | 3.7300 | 3.7300 | 11,400 |
| 04 May 2022 | 3.6500 | 3.7500 | 3.6300 | 3.6600 | 3.6600 | 21,100 |
| 03 May 2022 | 3.7500 | 3.8800 | 3.7100 | 3.7500 | 3.7500 | 6,900 |
| 02 May 2022 | 3.5420 | 3.6800 | 3.5420 | 3.6700 | 3.6700 | 2,200 |
| 29 Apr 2022 | 3.5000 | 3.7400 | 3.5000 | 3.7300 | 3.7300 | 8,300 |
| 28 Apr 2022 | 3.7800 | 3.7800 | 3.4000 | 3.5700 | 3.5700 | 21,100 |
| 27 Apr 2022 | 3.7400 | 3.7800 | 3.5800 | 3.6200 | 3.6200 | 17,700 |
| 26 Apr 2022 | 3.9000 | 4.0000 | 3.7970 | 3.8900 | 3.8900 | 5,100 |
| 25 Apr 2022 | 4.0000 | 4.0000 | 3.7990 | 4.0000 | 4.0000 | 4,700 |
| 22 Apr 2022 | 3.8600 | 4.0000 | 3.8030 | 4.0000 | 4.0000 | 4,700 |
| 21 Apr 2022 | 3.9900 | 4.0000 | 3.8430 | 4.0000 | 4.0000 | 7,900 |
| 20 Apr 2022 | 3.9720 | 4.0000 | 3.8720 | 3.9900 | 3.9900 | 9,500 |
| 19 Apr 2022 | 3.7900 | 3.9900 | 3.7440 | 3.9200 | 3.9200 | 4,600 |
| 18 Apr 2022 | 4.0000 | 4.0000 | 3.7000 | 3.7900 | 3.7900 | 16,500 |
| 14 Apr 2022 | 3.8900 | 4.0000 | 3.8900 | 4.0000 | 4.0000 | 8,800 |
| 13 Apr 2022 | 3.7600 | 3.8300 | 3.7100 | 3.7700 | 3.7700 | 6,300 |
| 12 Apr 2022 | 3.4400 | 3.7700 | 3.4400 | 3.7500 | 3.7500 | 16,100 |
| 11 Apr 2022 | 3.4500 | 3.6400 | 3.3400 | 3.6400 | 3.6400 | 8,800 |
| 08 Apr 2022 | 3.4500 | 3.5900 | 3.4000 | 3.5900 | 3.5900 | 8,100 |
| 07 Apr 2022 | 3.3900 | 3.6600 | 3.3800 | 3.5200 | 3.5200 | 4,800 |
| 06 Apr 2022 | 3.4700 | 3.5800 | 3.4700 | 3.5400 | 3.5400 | 5,200 |
| 05 Apr 2022 | 3.4850 | 3.6500 | 3.4100 | 3.5600 | 3.5600 | 6,500 |
| 04 Apr 2022 | 3.4990 | 3.5270 | 3.4800 | 3.5200 | 3.5200 | 9,800 |
| 01 Apr 2022 | 3.3900 | 3.4200 | 3.2920 | 3.4100 | 3.4100 | 7,600 |
| 31 Mar 2022 | 3.3400 | 3.4400 | 3.2800 | 3.2800 | 3.2800 | 8,000 |
| 30 Mar 2022 | 3.3700 | 3.5000 | 3.2300 | 3.4600 | 3.4600 | 30,400 |
| 29 Mar 2022 | 3.2200 | 3.4050 | 3.1200 | 3.3600 | 3.3600 | 26,900 |
| 28 Mar 2022 | 3.3300 | 3.4900 | 3.1000 | 3.1100 | 3.1100 | 98,700 |
| 25 Mar 2022 | 3.6010 | 3.6010 | 3.5000 | 3.5370 | 3.5370 | 11,500 |
| 24 Mar 2022 | 3.6820 | 3.7000 | 3.3450 | 3.5100 | 3.5100 | 57,100 |
| 23 Mar 2022 | 3.6100 | 3.6500 | 3.4850 | 3.6500 | 3.6500 | 5,500 |
| 22 Mar 2022 | 3.5850 | 3.7200 | 3.3580 | 3.4000 | 3.4000 | 44,400 |
| *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.
