Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acurx Pharmaceuticals Inc (NQ: ACXP )

1.350 +0.050 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 1.350 1.430 1.300 1.350 183,151 +0.05(+3.85%)
Nov 21, 2024 1.470 1.470 1.260 1.300 316,577 -0.09(-6.47%)
Nov 20, 2024 1.730 1.730 1.180 1.390 1,074,281 -0.28(-16.77%)
Nov 19, 2024 1.700 1.710 1.660 1.670 27,400 -0.03(-1.76%)
Nov 18, 2024 1.730 1.770 1.690 1.700 50,155 -0.02(-1.16%)
Nov 15, 2024 1.790 1.790 1.630 1.720 88,146 -0.05(-2.82%)
Nov 14, 2024 1.850 1.850 1.730 1.770 47,480 -0.05(-2.75%)
Nov 13, 2024 1.890 1.890 1.810 1.820 19,038 -0.03(-1.62%)
Nov 12, 2024 1.840 1.860 1.820 1.850 58,726 +0.01(+0.54%)
Nov 11, 2024 1.860 1.860 1.830 1.840 24,849 -0.02(-1.08%)
Nov 08, 2024 1.850 1.900 1.820 1.860 32,725 -0.01(-0.53%)
Nov 07, 2024 1.860 1.890 1.830 1.870 10,848 -0.01(-0.53%)
Nov 06, 2024 1.900 1.900 1.820 1.880 22,668 +0.03(+1.62%)
Nov 05, 2024 1.820 1.900 1.800 1.850 19,257 +0.00(+0.00%)
Nov 04, 2024 1.860 1.885 1.810 1.850 54,098 -0.01(-0.54%)
Nov 01, 2024 1.910 1.910 1.825 1.860 22,013 -0.02(-1.06%)
Oct 31, 2024 1.880 1.928 1.850 1.880 24,043 -0.02(-1.05%)
Oct 30, 2024 1.940 1.950 1.870 1.900 26,608 -0.04(-2.05%)
Oct 29, 2024 1.890 1.940 1.880 1.940 15,210 +0.05(+2.63%)
Oct 28, 2024 1.850 1.960 1.810 1.890 62,660 +0.05(+2.72%)
Oct 25, 2024 1.890 1.890 1.820 1.840 43,828 -0.02(-1.08%)
Oct 24, 2024 1.880 1.890 1.820 1.860 46,198 -0.02(-1.17%)
Oct 23, 2024 1.920 1.920 1.870 1.882 13,725 -0.03(-1.47%)
Oct 22, 2024 1.950 1.960 1.880 1.910 73,188 -0.05(-2.55%)
Oct 21, 2024 2.010 2.020 1.920 1.960 76,714 -0.05(-2.49%)
Oct 18, 2024 2.010 2.050 2.010 2.010 15,296 -0.01(-0.50%)
Oct 17, 2024 2.010 2.050 1.990 2.020 29,855 -0.03(-1.46%)
Oct 16, 2024 2.020 2.050 2.000 2.050 34,993 +0.01(+0.49%)
Oct 15, 2024 2.040 2.082 2.020 2.040 36,671 -0.01(-0.49%)
Oct 14, 2024 2.050 2.140 2.030 2.050 19,172 -0.02(-0.97%)
Oct 11, 2024 2.108 2.108 2.040 2.070 17,315 -0.01(-0.48%)
Oct 10, 2024 2.050 2.080 2.030 2.080 28,488 +0.02(+0.97%)
Oct 09, 2024 2.110 2.110 2.010 2.060 27,470 -0.03(-1.44%)
Oct 08, 2024 2.120 2.137 2.050 2.090 25,521 -0.03(-1.42%)
Oct 07, 2024 2.160 2.160 2.060 2.120 27,021 -0.03(-1.40%)
Oct 04, 2024 2.120 2.200 2.040 2.150 33,566 +0.02(+0.94%)
Oct 03, 2024 2.150 2.190 2.070 2.130 48,549 -0.02(-0.93%)
Oct 02, 2024 1.890 2.180 1.890 2.150 71,455 +0.23(+11.98%)
Oct 01, 2024 1.870 1.920 1.861 1.920 21,490 +0.02(+1.05%)
Sep 30, 2024 1.980 1.980 1.850 1.900 84,882 -0.02(-1.04%)
Sep 27, 2024 1.950 1.950 1.891 1.920 43,886 -0.05(-2.54%)
Sep 26, 2024 1.880 1.980 1.870 1.970 70,504 +0.10(+5.35%)
Sep 25, 2024 1.840 1.910 1.830 1.870 61,374 +0.04(+2.19%)
Sep 24, 2024 1.860 1.920 1.820 1.830 39,472 -0.04(-2.14%)
Sep 23, 2024 1.930 1.980 1.820 1.870 109,119 -0.14(-6.97%)
Sep 20, 2024 2.032 2.032 1.950 2.010 71,480 -0.03(-1.47%)
Sep 19, 2024 2.000 2.050 1.916 2.040 53,010 +0.07(+3.55%)
Sep 18, 2024 2.030 2.030 1.915 1.970 57,093 -0.05(-2.48%)
Sep 17, 2024 2.040 2.040 1.970 2.020 31,602 +0.00(+0.00%)
Sep 16, 2024 2.020 2.059 1.990 2.020 16,100 -0.02(-0.98%)
Sep 13, 2024 2.080 2.080 2.000 2.040 58,379 +0.03(+1.49%)
Sep 12, 2024 2.070 2.070 1.990 2.010 16,213 +0.02(+1.01%)
Sep 11, 2024 2.000 2.030 1.980 1.990 17,031 +0.00(+0.00%)
Sep 10, 2024 2.030 2.065 1.966 1.990 42,069 -0.04(-1.97%)
Sep 09, 2024 1.920 2.090 1.920 2.030 34,463 +0.05(+2.53%)
Sep 06, 2024 2.140 2.140 1.880 1.980 120,679 -0.15(-7.04%)
Sep 05, 2024 2.130 2.160 2.090 2.130 37,512 +0.01(+0.47%)
Sep 04, 2024 2.110 2.140 2.030 2.120 59,729 +0.02(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.