Acurx Pharmaceuticals, Inc. (ACXP)

Acurx Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.36	0.43	0.36	0.40	0.40	9.83%	654,687
May 9, 2025	0.38	0.39	0.36	0.36	0.36	-4.79%	134,054
May 8, 2025	0.36	0.38	0.35	0.38	0.38	6.66%	101,786
May 7, 2025	0.36	0.39	0.35	0.35	0.35	3.96%	99,349
May 6, 2025	0.39	0.40	0.34	0.34	0.34	-12.61%	80,079
May 5, 2025	0.42	0.42	0.39	0.39	0.39	-5.45%	81,166
May 2, 2025	0.41	0.42	0.41	0.41	0.41	-0.17%	118,308
May 1, 2025	0.43	0.43	0.41	0.41	0.41	-3.86%	87,906
Apr 30, 2025	0.42	0.44	0.42	0.43	0.43	2.38%	199,749
Apr 29, 2025	0.41	0.43	0.41	0.42	0.42	0.24%	185,816
Apr 28, 2025	0.41	0.43	0.40	0.42	0.42	3.56%	55,358
Apr 25, 2025	0.40	0.41	0.40	0.40	0.40	0.72%	82,898
Apr 24, 2025	0.39	0.40	0.39	0.40	0.40	3.80%	116,420
Apr 23, 2025	0.38	0.40	0.38	0.39	0.39	2.73%	82,055
Apr 22, 2025	0.37	0.38	0.37	0.38	0.38	2.09%	53,502
Apr 21, 2025	0.38	0.38	0.36	0.37	0.37	-1.02%	122,727
Apr 17, 2025	0.40	0.40	0.36	0.37	0.37	-3.19%	148,025
Apr 16, 2025	0.39	0.40	0.38	0.39	0.39	1.34%	67,868
Apr 15, 2025	0.39	0.39	0.38	0.38	0.38	-0.63%	89,042
Apr 14, 2025	0.36	0.39	0.36	0.38	0.38	7.93%	153,301
Apr 11, 2025	0.34	0.36	0.34	0.35	0.35	5.60%	103,940
Apr 10, 2025	0.33	0.34	0.32	0.34	0.34	2.04%	121,904
Apr 9, 2025	0.31	0.34	0.30	0.33	0.33	7.80%	138,363
Apr 8, 2025	0.33	0.34	0.31	0.31	0.31	-7.07%	118,739
Apr 7, 2025	0.32	0.33	0.30	0.33	0.33	2.56%	239,480
Apr 4, 2025	0.34	0.34	0.32	0.32	0.32	-3.03%	214,101
Apr 3, 2025	0.36	0.36	0.32	0.33	0.33	-8.08%	194,100
Apr 2, 2025	0.38	0.38	0.35	0.36	0.36	-5.35%	235,597
Apr 1, 2025	0.40	0.40	0.38	0.38	0.38	-2.74%	151,524
Mar 31, 2025	0.41	0.41	0.38	0.39	0.39	-4.51%	205,729
Mar 28, 2025	0.42	0.42	0.41	0.41	0.41	-3.66%	71,542
Mar 27, 2025	0.42	0.44	0.42	0.42	0.42	-2.55%	93,173
Mar 26, 2025	0.43	0.44	0.42	0.44	0.44	2.23%	170,487
Mar 25, 2025	0.44	0.44	0.43	0.43	0.43	-1.25%	209,570
Mar 24, 2025	0.43	0.44	0.42	0.43	0.43	1.77%	145,012
Mar 21, 2025	0.42	0.43	0.42	0.42	0.42	1.05%	97,861
Mar 20, 2025	0.42	0.43	0.41	0.42	0.42	0.12%	126,744
Mar 19, 2025	0.40	0.43	0.40	0.42	0.42	3.13%	176,362
Mar 18, 2025	0.48	0.48	0.40	0.41	0.41	-14.23%	336,060
Mar 17, 2025	0.48	0.50	0.46	0.47	0.47	2.62%	218,626
Mar 14, 2025	0.45	0.47	0.45	0.46	0.46	0.63%	195,701
Mar 13, 2025	0.45	0.46	0.44	0.46	0.46	-1.48%	114,162
Mar 12, 2025	0.46	0.47	0.44	0.47	0.47	1.06%	163,634
Mar 11, 2025	0.45	0.47	0.43	0.46	0.46	2.24%	370,150
Mar 10, 2025	0.47	0.47	0.44	0.45	0.45	-1.60%	323,672
Mar 7, 2025	0.46	0.50	0.45	0.46	0.46	-29.86%	1,180,481
Mar 6, 2025	0.62	0.67	0.61	0.65	0.65	3.08%	124,525
Mar 5, 2025	0.62	0.67	0.62	0.63	0.63	1.46%	84,451
Mar 4, 2025	0.67	0.67	0.60	0.62	0.62	-7.00%	247,640
Mar 3, 2025	0.70	0.72	0.67	0.67	0.67	-5.53%	145,034

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.