Dark

ACXP
Acurx Pharmaceuticals, Inc. Common Stock
stock NASDAQ

At Close

Jul 27, 2026 2:25:38 PM EDT

1.46USD+2.465%(+0.04)51,045

1.39Bid 1.61Ask 0.22Spread

Pre-market

Jul 27, 2026 9:29:30 AM EDT

1.41USD-0.704%(-0.01)2,000

After-hours

Jul 27, 2026 4:00:30 PM EDT

1.43USD-1.718%(-0.03)473

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	1.4400	1.4900	1.4200	1.4300	+0.704%	56,235	0.000%
2026-07-24	1.4506	1.4650	1.3750	1.4200	-2.069%	73,734	+0.704%
2026-07-23	1.4600	1.4700	1.4000	1.4500	-1.361%	105,152	-1.379%
2026-07-22	1.5200	1.5200	1.4200	1.4700	-3.289%	87,175	-2.721%
2026-07-21	1.5800	1.5800	1.4700	1.5200	-1.935%	73,134	-5.921%
2026-07-20	1.5600	1.5800	1.5100	1.5500	0.000%	64,275	-7.742%
2026-07-17	1.6000	1.6100	1.5301	1.5500	-2.516%	32,724	-7.742%
2026-07-16	1.7400	1.7500	1.5400	1.5900	-9.143%	92,041	-10.063%
2026-07-15	1.7000	1.8800	1.6400	1.7500	+6.061%	214,581	-18.286%
2026-07-14	1.6000	1.6700	1.5600	1.6500	+4.430%	121,849	-13.333%
2026-07-13	1.5100	1.6000	1.4950	1.5800	+5.333%	106,183	-9.494%
2026-07-10	1.4700	1.5200	1.4400	1.5000	+2.740%	89,729	-4.667%
2026-07-09	1.3800	1.5299	1.3700	1.4600	+7.353%	69,628	-2.055%
2026-07-08	1.4500	1.4800	1.3400	1.3600	-6.207%	152,652	+5.147%
2026-07-07	1.5600	1.5990	1.3900	1.4500	-8.228%	184,075	-1.379%
2026-07-06	1.6400	1.7400	1.5520	1.5800	-1.250%	94,488	-9.494%
2026-07-02	1.5900	1.6699	1.5600	1.6000	+4.575%	59,222	-10.625%
2026-07-01	1.5900	1.5900	1.5100	1.5300	-1.290%	63,307	-6.536%
2026-06-30	1.6400	1.6700	1.5201	1.5500	-7.738%	96,152	-7.742%
2026-06-29	1.5100	1.7500	1.5100	1.6800	+10.526%	162,653	-14.881%
2026-06-26	1.4200	1.5700	1.4200	1.5200	+7.042%	44,805	-5.921%
2026-06-25	1.4700	1.5150	1.4200	1.4200	-3.401%	54,071	+0.704%
2026-06-24	1.4500	1.4900	1.4200	1.4700	+3.521%	43,213	-2.721%
2026-06-23	1.4900	1.5599	1.4200	1.4200	-5.960%	94,363	+0.704%
2026-06-22	1.5900	1.5900	1.5100	1.5100	-1.948%	81,179	-5.298%
2026-06-18	1.5300	1.6100	1.5300	1.5400	0.000%	62,783	-7.143%
2026-06-17	1.5700	1.6300	1.5200	1.5400	0.000%	79,318	-7.143%
2026-06-16	1.6200	1.6200	1.5100	1.5400	-1.911%	72,448	-7.143%
2026-06-15	1.6200	1.7499	1.5700	1.5700	0.000%	90,101	-8.917%
2026-06-12	1.6300	1.6499	1.5600	1.5700	-4.848%	52,199	-8.917%
2026-06-11	1.6000	1.6500	1.5500	1.6500	+3.125%	55,963	-13.333%
2026-06-10	1.5900	1.6500	1.5500	1.6000	-0.621%	48,815	-10.625%
2026-06-09	1.6600	1.6894	1.5500	1.6100	-0.617%	78,526	-11.180%
2026-06-08	1.6800	1.6900	1.6100	1.6200	-3.571%	50,633	-11.728%
2026-06-05	1.7700	1.7750	1.6207	1.6800	-5.085%	96,966	-14.881%
2026-06-04	1.7500	1.8000	1.7203	1.7700	+1.143%	35,591	-19.209%
2026-06-03	1.8800	1.8900	1.7200	1.7500	-2.778%	115,738	-18.286%
2026-06-02	1.9100	1.9100	1.7800	1.8000	-6.736%	147,342	-20.556%
2026-06-01	1.9400	1.9899	1.8800	1.9300	-2.525%	101,494	-25.907%
2026-05-29	1.9600	2.0100	1.9400	1.9800	-0.503%	62,197	-27.778%
2026-05-28	1.9300	2.0100	1.8800	1.9900	0.000%	73,963	-28.141%
2026-05-27	1.9800	1.9900	1.8900	1.9900	+2.577%	87,830	-28.141%
2026-05-26	2.0000	2.0600	1.9100	1.9400	-1.523%	126,110	-26.289%
2026-05-22	2.0600	2.2200	1.9700	1.9700	+2.073%	250,469	-27.411%
2026-05-21	1.9100	1.9400	1.8256	1.9300	+2.116%	70,294	-25.907%
2026-05-20	1.8600	1.9000	1.8000	1.8900	+0.532%	46,258	-24.339%
2026-05-19	1.8100	1.9900	1.7700	1.8800	+4.444%	155,495	-23.936%
2026-05-18	1.9300	1.9300	1.7500	1.8000	-6.250%	96,197	-20.556%
2026-05-15	1.9600	1.9600	1.8400	1.9200	-1.031%	112,410	-25.521%
2026-05-14	1.9800	1.9800	1.8700	1.9400	-2.513%	96,315	-26.289%
2026-05-13	1.9700	2.0200	1.9500	1.9900	-2.927%	106,967	-28.141%
2026-05-12	2.1800	2.1800	1.8600	2.0500	-5.963%	250,875	-30.244%
2026-05-11	2.1300	2.1900	2.0500	2.1800	+4.306%	109,054	-34.404%
2026-05-08	2.1200	2.1200	2.0300	2.0900	-1.415%	60,401	-31.579%
2026-05-07	2.0900	2.1400	2.0200	2.1200	+1.435%	76,125	-32.547%
2026-05-06	2.1200	2.1367	2.0401	2.0900	+4.500%	70,303	-31.579%
2026-05-05	2.0900	2.1300	1.9400	2.0000	-6.103%	202,099	-28.500%
2026-05-04	2.2000	2.2400	2.1000	2.1300	-1.389%	99,487	-32.864%
2026-05-01	2.2800	2.2800	2.0801	2.1600	0.000%	80,368	-33.796%
2026-04-30	1.9500	2.2999	1.9500	2.1600	+9.645%	223,857	-33.796%
2026-04-29	2.0600	2.1000	1.9400	1.9700	-4.369%	86,126	-27.411%
2026-04-28	1.9900	2.1300	1.9800	2.0600	+1.478%	102,585	-30.583%
2026-04-27	1.9800	2.0850	1.9500	2.0300	+2.525%	155,300	-29.557%
2026-04-24	2.0600	2.0760	1.9600	1.9800	-1.493%	132,866	-27.778%
2026-04-23	2.2200	2.2200	1.9400	2.0100	-9.459%	271,208	-28.856%
2026-04-22	2.3200	2.3200	2.2000	2.2200	-4.310%	185,568	-35.586%
2026-04-21	2.3800	2.3800	2.2313	2.3200	-1.695%	84,168	-38.362%
2026-04-20	2.2700	2.3700	2.1500	2.3600	-0.840%	184,081	-39.407%
2026-04-17	2.5900	2.6500	2.3400	2.3800	-4.418%	196,402	-39.916%
2026-04-16	2.5300	2.6552	2.2200	2.4900	-19.677%	511,912	-42.570%
2026-04-15	2.9400	3.1800	2.9000	3.1000	+11.511%	115,835	-53.871%
2026-04-14	2.9500	3.0800	2.7800	2.7800	-5.119%	102,081	-48.561%
2026-04-13	2.7400	2.9600	2.6700	2.9300	+12.261%	104,307	-51.195%
2026-04-10	2.6900	2.7489	2.4300	2.6100	-2.974%	132,211	-45.211%
2026-04-09	2.9300	2.9650	2.6600	2.6900	-9.122%	170,939	-46.840%
2026-04-08	3.0700	3.1300	2.8700	2.9600	-3.583%	199,452	-51.689%
2026-04-07	3.5200	3.5300	2.9500	3.0700	-13.277%	297,327	-53.420%
2026-04-06	3.6500	3.7800	3.4300	3.5400	-3.804%	107,390	-59.605%
2026-04-02	3.8000	3.8000	3.5000	3.6800	-5.398%	164,914	-61.141%
2026-04-01	3.6900	3.8900	3.6200	3.8900	+4.852%	156,087	-63.239%
2026-03-31	3.4600	3.7400	3.3600	3.7100	+6.000%	196,127	-61.456%
2026-03-30	3.8200	4.4399	3.3500	3.5000	-6.915%	378,560	-59.143%
2026-03-27	3.9200	3.9588	3.5500	3.7600	-6.234%	250,278	-61.968%
2026-03-26	4.1700	4.2500	3.9400	4.0100	-6.089%	159,790	-64.339%
2026-03-25	4.4700	4.5800	4.2100	4.2700	-0.234%	258,436	-66.511%
2026-03-24	4.7100	5.4200	3.8500	4.2800	-5.414%	1,012,881	-66.589%
2026-03-23	5.5100	5.5900	4.4300	4.5250	-19.196%	725,790	-68.398%
2026-03-20	6.5200	6.6200	5.3800	5.6000	-15.535%	1,006,493	-74.464%
2026-03-19	5.0100	7.5392	5.0053	6.6300	+27.255%	7,797,347	-78.431%
2026-03-18	4.8500	5.2500	4.3400	5.2100	+6.762%	980,761	-72.553%
2026-03-17	5.0200	5.6800	4.7600	4.8800	+1.455%	5,128,572	-70.697%
2026-03-16	3.9100	5.5400	3.9100	4.8100	+23.969%	9,598,340	-70.270%
2026-03-13	4.2400	4.3662	3.3700	3.8800	-22.555%	5,863,387	-63.144%
2026-03-12	5.2400	5.5600	4.4600	5.0100	-16.915%	6,595,629	-71.457%
2026-03-11	3.4800	6.2999	3.3000	6.0300	+107.931%	107,122,501	-76.285%
2026-03-10	2.0900	3.1300	2.0801	2.9000	+48.338%	34,350,018	-50.690%
2026-03-09	1.3800	2.0400	1.3700	1.9550	+44.815%	7,552,552	-26.854%
2026-03-06	1.4500	1.4659	1.3259	1.3500	-6.897%	64,083	+5.926%
2026-03-05	1.5100	1.5200	1.4200	1.4500	-4.605%	76,821	-1.379%
2026-03-04	1.4900	1.5600	1.4500	1.5200	+2.703%	65,366	-5.921%
2026-03-03	1.5700	1.5700	1.4700	1.4800	-3.268%	39,089	-3.378%
2026-03-02	1.5300	1.5621	1.4200	1.5300	+2.000%	33,993	-6.536%
2026-02-27	1.6400	1.6439	1.4800	1.5000	-8.537%	77,811	-4.667%
2026-02-26	1.5100	1.6578	1.5100	1.6400	+5.806%	40,691	-12.805%
2026-02-25	1.6800	1.6900	1.4100	1.5500	-2.516%	80,005	-7.742%
2026-02-24	1.6100	1.6800	1.5800	1.5900	-4.217%	48,775	-10.063%
2026-02-23	1.7400	1.9200	1.5000	1.6600	0.000%	222,576	-13.855%
2026-02-20	1.8700	1.8700	1.6600	1.6600	-10.270%	64,021	-13.855%
2026-02-19	1.9200	1.9200	1.8100	1.8500	-3.141%	35,088	-22.703%
2026-02-18	1.9800	2.0000	1.9100	1.9100	-3.535%	19,190	-25.131%
2026-02-17	1.9700	2.0699	1.9100	1.9800	+0.508%	34,746	-27.778%
2026-02-13	1.8900	2.0299	1.8900	1.9700	+3.684%	16,690	-27.411%
2026-02-12	2.0200	2.0200	1.9000	1.9000	-3.061%	20,816	-24.737%
2026-02-11	2.0700	2.0900	1.9100	1.9600	-4.854%	41,313	-27.041%
2026-02-10	2.1500	2.2000	2.0600	2.0600	-3.738%	15,090	-30.583%
2026-02-09	2.1900	2.1900	2.1350	2.1400	-2.283%	17,732	-33.178%
2026-02-06	2.0300	2.2601	1.9600	2.1900	+6.311%	44,545	-34.703%
2026-02-05	2.0900	2.1100	1.8900	2.0600	-1.905%	64,017	-30.583%
2026-02-04	2.3524	2.3524	2.1000	2.1000	-7.895%	49,717	-31.905%
2026-02-03	2.4100	2.4491	2.2030	2.2800	-4.202%	35,028	-37.281%
2026-02-02	2.4100	2.5000	2.3701	2.3800	+0.634%	53,615	-39.916%
2026-01-30	2.5363	2.5550	2.3252	2.3650	-5.210%	58,736	-39.535%
2026-01-29	2.6000	2.7799	2.4600	2.4950	-3.668%	62,435	-42.685%
2026-01-28	2.7100	2.7599	2.5800	2.5900	-3.358%	36,117	-44.788%
2026-01-27	2.7100	2.8394	2.6700	2.6800	-2.190%	26,219	-46.642%
2026-01-26	2.7200	2.7891	2.6600	2.7400	-0.364%	23,734	-47.810%
2026-01-23	2.8100	2.8900	2.6600	2.7500	-1.079%	61,216	-48.000%
2026-01-22	2.6000	2.8500	2.5950	2.7800	+9.449%	55,909	-48.561%
2026-01-21	2.6400	2.6400	2.5100	2.5400	-0.392%	37,925	-43.701%
2026-01-20	2.6500	2.7000	2.5400	2.5500	-3.774%	50,260	-43.922%
2026-01-16	2.6800	2.8000	2.6500	2.6500	-1.487%	17,251	-46.038%
2026-01-15	2.7700	2.7700	2.6600	2.6900	-1.825%	57,048	-46.840%
2026-01-14	2.8000	2.8150	2.6600	2.7400	+0.366%	35,667	-47.810%
2026-01-13	2.7700	2.8850	2.6500	2.7300	-1.799%	52,989	-47.619%
2026-01-12	2.9200	2.9200	2.7800	2.7800	-5.119%	35,214	-48.561%
2026-01-09	2.9000	3.0276	2.9000	2.9300	+0.342%	20,102	-51.195%
2026-01-08	2.9000	3.0000	2.8020	2.9200	+0.344%	60,599	-51.027%
2026-01-07	2.9700	3.5400	2.9000	2.9100	-0.342%	171,975	-50.859%
2026-01-06	2.9100	2.9600	2.8300	2.9200	+2.098%	40,625	-51.027%
2026-01-05	2.7000	2.9000	2.7000	2.8600	+3.623%	48,028	-50.000%
2026-01-02	2.4600	2.8002	2.4400	2.7600	+10.843%	63,339	-48.188%
2025-12-31	2.6000	2.6499	2.4900	2.4900	-4.962%	64,777	-42.570%
2025-12-30	2.8400	2.8895	2.6200	2.6200	-11.186%	135,634	-45.420%
2025-12-29	3.1900	3.2013	2.9500	2.9500	-7.524%	72,719	-51.525%
2025-12-26	3.4400	3.4400	3.1800	3.1900	-7.803%	47,161	-55.172%
2025-12-24	3.5100	3.5300	3.4500	3.4600	-1.143%	11,914	-58.671%
2025-12-23	3.4500	3.6200	3.4500	3.5000	+1.449%	40,028	-59.143%
2025-12-22	3.3700	3.6300	3.3300	3.4500	+3.604%	35,043	-58.551%
2025-12-19	3.4300	3.5200	3.3300	3.3300	-3.478%	95,514	-57.057%
2025-12-18	3.5500	3.5500	3.4000	3.4500	-1.429%	33,750	-58.551%
2025-12-17	3.5700	3.7228	3.4750	3.5000	-2.507%	42,213	-59.143%
2025-12-16	3.6700	3.6850	3.5600	3.5900	-2.710%	30,408	-60.167%
2025-12-15	4.0800	4.0800	3.6700	3.6900	-9.337%	51,312	-61.247%
2025-12-12	4.1300	4.2550	4.0500	4.0700	-0.973%	33,625	-64.865%
2025-12-11	4.2300	4.3600	4.1100	4.1100	-4.196%	48,660	-65.207%
2025-12-10	4.2500	4.3300	3.9800	4.2900	+1.179%	62,524	-66.667%
2025-12-09	4.2500	4.3600	4.1200	4.2400	-4.289%	79,515	-66.274%
2025-12-08	3.2900	4.6004	3.2400	4.4300	+38.006%	699,653	-67.720%
2025-12-05	3.4200	3.4400	3.1950	3.2100	-7.759%	49,949	-55.452%
2025-12-04	3.2500	3.5000	3.1727	3.4800	+6.098%	43,263	-58.908%
2025-12-03	3.3600	3.4499	3.1713	3.2800	-0.906%	54,183	-56.402%
2025-12-02	3.6500	3.8200	3.2900	3.3100	-7.799%	42,696	-56.798%
2025-12-01	3.9400	3.9400	3.5900	3.5900	-7.474%	41,054	-60.167%
2025-11-28	3.7600	3.9400	3.7600	3.8800	+3.467%	11,130	-63.144%
2025-11-26	4.0000	4.0600	3.7500	3.7500	-3.101%	51,409	-61.867%
2025-11-25	4.1200	4.2400	3.8400	3.8700	-6.522%	43,827	-63.049%
2025-11-24	4.3700	4.4750	4.1100	4.1400	-4.828%	37,951	-65.459%
2025-11-21	3.9400	4.3900	3.9000	4.3500	+11.253%	58,044	-67.126%
2025-11-20	4.0900	4.1400	3.9000	3.9100	-2.250%	41,283	-63.427%
2025-11-19	4.3100	4.4099	3.9500	4.0000	-7.834%	54,053	-64.250%
2025-11-18	4.2200	4.5300	4.2000	4.3400	+2.844%	35,507	-67.051%
2025-11-17	4.5300	4.6499	4.2000	4.2200	-8.061%	52,052	-66.114%
2025-11-14	4.6500	4.9000	4.5000	4.5900	-3.165%	67,087	-68.845%
2025-11-13	5.0000	5.1300	4.6700	4.7400	-4.819%	58,962	-69.831%
2025-11-12	5.2600	5.4975	4.9500	4.9800	-10.753%	75,856	-71.285%
2025-11-11	5.3500	5.7900	5.3500	5.5800	+6.286%	87,792	-74.373%
2025-11-10	4.8800	5.3600	4.6600	5.2500	+10.994%	67,424	-72.762%
2025-11-07	4.8950	4.9121	4.5100	4.7300	-5.400%	57,805	-69.767%
2025-11-06	5.1200	5.4000	4.8500	5.0000	-2.913%	80,305	-71.400%
2025-11-05	4.8300	5.3400	4.7908	5.1500	+6.846%	59,131	-72.233%
2025-11-04	5.0000	5.1999	4.8100	4.8200	-4.743%	82,815	-70.332%
2025-11-03	5.0500	5.5900	4.9000	5.0600	+0.797%	104,416	-71.739%
2025-10-31	5.0000	5.2700	4.9100	5.0200	-1.569%	122,322	-71.514%
2025-10-30	5.6900	5.8499	5.0300	5.1000	-10.211%	90,157	-71.961%
2025-10-29	6.2900	6.3100	5.5720	5.6800	-9.841%	77,205	-74.824%
2025-10-28	6.5700	6.7099	6.2400	6.3000	-4.545%	103,828	-77.302%
2025-10-27	6.3200	6.7900	6.3000	6.6000	+1.382%	138,791	-78.333%
2025-10-24	6.3400	6.8000	6.3100	6.5100	+0.154%	80,585	-78.034%
2025-10-23	6.5300	6.6294	6.3600	6.5000	-0.459%	32,263	-78.000%
2025-10-22	6.5500	6.6700	6.2250	6.5300	-6.847%	112,282	-78.101%
2025-10-21	6.8000	7.1050	6.7284	7.0100	+0.574%	55,992	-79.601%
2025-10-20	6.9800	7.1296	6.8900	6.9700	+2.500%	98,599	-79.484%
2025-10-17	7.0200	7.1100	6.6100	6.8000	-3.272%	74,604	-78.971%
2025-10-16	7.0800	7.3500	6.7601	7.0300	-1.403%	200,508	-79.659%
2025-10-15	7.4900	7.8100	6.9400	7.1300	-6.061%	205,128	-79.944%
2025-10-14	6.9700	7.8672	6.9700	7.5900	+6.006%	171,691	-81.159%
2025-10-13	7.2300	7.9800	6.8000	7.1600	-4.278%	249,665	-80.028%
2025-10-10	6.7700	7.6500	6.7500	7.4800	+0.538%	404,662	-80.882%
2025-10-09	8.1300	8.1400	7.1200	7.4400	-8.148%	908,123	-80.780%
2025-10-08	7.1700	8.3400	6.3400	8.1000	+88.811%	24,964,474	-82.346%
2025-10-07	4.2800	4.3600	4.1000	4.2900	+0.234%	5,070,097	-66.667%
2025-10-06	4.5300	4.5500	4.2600	4.2800	-5.934%	61,385	-66.589%
2025-10-03	4.5600	4.6600	4.5200	4.5500	-0.219%	27,905	-68.571%
2025-10-02	4.6600	4.6600	4.3500	4.5600	-0.870%	44,771	-68.640%
2025-10-01	4.3100	4.8500	4.2101	4.6000	+7.226%	105,175	-68.913%
2025-09-30	4.1800	4.3400	4.0700	4.2900	+0.234%	80,290	-66.667%
2025-09-29	4.1300	4.2800	4.0700	4.2800	+5.679%	18,027	-66.589%
2025-09-26	4.0200	4.1100	4.0000	4.0500	+0.746%	15,716	-64.691%
2025-09-25	4.0700	4.1200	3.9700	4.0200	-3.133%	50,047	-64.428%
2025-09-24	4.1200	4.1900	4.0372	4.1500	+1.467%	26,057	-65.542%
2025-09-23	4.0000	4.2000	4.0000	4.0900	+0.245%	36,261	-65.037%
2025-09-22	4.0800	4.2200	3.9000	4.0800	-0.488%	69,852	-64.951%
2025-09-19	4.4500	4.8100	4.1000	4.1000	-5.530%	651,853	-65.122%
2025-09-18	4.1200	5.3499	4.1000	4.3400	+5.340%	401,479	-67.051%
2025-09-17	4.1600	4.2700	4.1200	4.1200	-1.199%	12,857	-65.291%
2025-09-16	4.1900	4.3100	4.1300	4.1700	0.000%	36,459	-65.707%
2025-09-15	4.2600	4.3150	4.0900	4.1700	-3.248%	38,488	-65.707%
2025-09-12	4.1900	4.3400	4.1900	4.3100	+0.937%	13,037	-66.821%
2025-09-11	4.0200	4.3000	4.0200	4.2700	+4.914%	25,311	-66.511%
2025-09-10	4.1500	4.2100	4.0700	4.0700	-2.864%	30,240	-64.865%
2025-09-09	4.1000	4.2700	4.0300	4.1900	+1.576%	23,841	-65.871%
2025-09-08	4.0100	4.2000	3.9400	4.1250	+1.103%	43,058	-65.333%
2025-09-05	3.8600	4.1000	3.8600	4.0800	+5.699%	29,964	-64.951%
2025-09-04	3.9600	4.1500	3.8300	3.8600	-6.876%	58,923	-62.953%
2025-09-03	4.2800	4.3350	3.9450	4.1450	-4.931%	75,786	-65.501%
2025-09-02	4.6200	4.7606	4.2500	4.3600	-5.628%	64,403	-67.202%
2025-08-29	4.9500	4.9900	4.3000	4.6200	-3.145%	90,193	-69.048%
2025-08-28	4.9500	7.1500	4.6800	4.7700	-2.053%	490,838	-70.021%
2025-08-27	5.0300	5.0990	4.6800	4.8700	-4.510%	45,183	-70.637%
2025-08-26	5.2500	5.6400	5.0500	5.1000	-3.913%	59,332	-71.961%
2025-08-25	4.6600	5.3700	4.5851	5.3077	+12.571%	76,367	-73.058%
2025-08-22	4.5500	4.7500	4.4201	4.7150	+3.626%	47,841	-69.671%
2025-08-21	4.5200	4.5700	4.4000	4.5500	-0.655%	31,600	-68.571%
2025-08-20	4.9600	5.1412	4.4401	4.5800	-9.307%	56,807	-68.777%
2025-08-19	5.0400	5.2850	4.9500	5.0500	-1.942%	51,017	-71.683%
2025-08-18	5.0300	5.2250	4.7900	5.1500	+0.783%	58,918	-72.233%
2025-08-15	4.8600	5.3679	4.7000	5.1100	+5.144%	100,064	-72.016%
2025-08-14	4.6900	4.9400	4.6000	4.8600	+2.966%	68,959	-70.576%
2025-08-13	4.6700	4.9399	4.5101	4.7200	+6.426%	82,553	-69.703%
2025-08-12	4.3000	4.4350	3.8000	4.4350	-1.004%	111,084	-67.756%
2025-08-11	4.5100	4.5950	4.4200	4.4800	+0.224%	51,751	-68.080%
2025-08-08	4.6600	4.6799	4.1700	4.4700	-3.871%	58,516	-68.009%
2025-08-07	5.0400	5.1082	4.5000	4.6500	-7.912%	51,492	-69.247%
2025-08-06	5.3500	5.7299	4.9100	5.0495	-0.796%	86,730	-71.680%
2025-08-05	5.6000	6.0000	5.0300	5.0900	-12.962%	100,640	-71.906%
2025-08-04	6.2000	6.2000	5.5240	5.8480	-4.756%	53,838	-75.547%
2025-08-01	6.4200	6.4520	5.8140	6.1400	-5.828%	50,718	-76.710%
2025-07-31	6.8000	7.0000	6.2000	6.5200	-1.152%	60,689	-78.067%
2025-07-30	7.8000	7.8000	6.0000	6.5960	-12.520%	153,438	-78.320%
2025-07-29	8.4000	8.4400	7.4480	7.5400	-7.598%	25,931	-81.034%
2025-07-28	8.6520	8.6520	7.8200	8.1600	+0.517%	30,720	-82.475%
2025-07-25	9.2000	9.2000	8.0520	8.1180	-8.167%	64,449	-82.385%
2025-07-24	9.2000	9.3000	8.7180	8.8400	-1.119%	25,752	-83.824%
2025-07-23	9.8000	9.9600	8.8820	8.9400	-6.875%	31,627	-84.004%
2025-07-22	8.6000	9.7600	8.5700	9.6000	+12.650%	52,605	-85.104%
2025-07-21	8.7300	9.7200	8.4200	8.5220	-5.311%	50,543	-83.220%
2025-07-18	8.2000	9.1420	8.2000	9.0000	+0.223%	35,581	-84.111%
2025-07-17	9.0580	9.2000	8.8000	8.9800	+4.273%	21,448	-84.076%
2025-07-16	8.6000	9.0000	8.4000	8.6120	-0.692%	23,982	-83.395%
2025-07-15	9.5300	9.7220	8.0000	8.6720	-4.912%	42,555	-83.510%
2025-07-14	9.8000	9.8000	8.8660	9.1200	-3.594%	26,706	-84.320%
2025-07-11	9.9880	10.0980	9.2000	9.4600	-5.210%	20,201	-84.884%
2025-07-10	10.3800	10.5200	9.3900	9.9800	-0.200%	42,243	-85.671%
2025-07-09	9.6140	11.7280	9.6080	10.0000	+2.354%	84,628	-85.700%
2025-07-08	9.6000	10.1800	9.2200	9.7700	+3.627%	41,618	-85.363%
2025-07-07	9.9000	10.2000	9.0220	9.4280	-2.199%	35,127	-84.832%
2025-07-03	10.0000	10.3200	9.4000	9.6400	-0.966%	28,034	-85.166%
2025-07-02	9.8000	10.0000	9.1080	9.7340	-0.876%	28,695	-85.309%
2025-07-01	10.2000	10.6840	9.7400	9.8200	-3.876%	35,299	-85.438%
2025-06-30	8.8920	11.1000	8.8820	10.2160	+18.791%	113,714	-86.002%
2025-06-27	9.6100	9.9760	8.6000	8.6000	-10.248%	42,237	-83.372%
2025-06-26	11.2200	11.5980	9.0000	9.5820	-15.398%	61,774	-85.076%
2025-06-25	12.4000	12.6000	11.0300	11.3260	-9.897%	69,672	-87.374%
2025-06-24	12.0000	12.5700	11.0220	12.5700	+4.315%	78,747	-88.624%
2025-06-23	11.0000	12.6400	10.3840	12.0500	+9.545%	122,847	-88.133%
2025-06-20	13.6000	13.7000	11.0000	11.0000	-23.611%	179,064	-87.000%
2025-06-18	13.1800	14.8398	13.1000	14.4000	-12.270%	598,847	-90.069%
2025-06-17	18.2960	21.0000	12.6700	16.4140	+167.242%	17,208,136	-91.288%
2025-06-16	6.4000	6.4000	6.0000	6.1420	+0.689%	9,766	-76.718%
2025-06-13	6.6000	6.6000	6.0800	6.1000	-7.604%	19,152	-76.557%
2025-06-12	6.8020	6.9800	6.5880	6.6020	-5.686%	11,357	-78.340%
2025-06-11	6.9600	7.2000	6.8400	7.0000	-0.990%	10,612	-79.571%
2025-06-10	7.2000	7.2000	6.8600	7.0700	+5.554%	19,959	-79.774%
2025-06-09	7.1000	7.4000	6.6000	6.6980	-3.487%	14,822	-78.650%
2025-06-06	6.9360	7.1000	6.8240	6.9400	-0.130%	8,593	-79.395%
2025-06-05	7.1600	7.2000	6.9000	6.9490	-2.127%	7,892	-79.421%
2025-06-04	7.0500	7.1480	7.0080	7.1000	+2.011%	7,473	-79.859%
2025-06-03	7.6580	7.6580	6.8800	6.9600	-7.741%	21,305	-79.454%
2025-06-02	7.7000	7.8580	7.4040	7.5440	-2.934%	6,680	-81.045%
2025-05-30	7.7000	7.8800	7.6040	7.7720	+0.491%	6,269	-81.601%
2025-05-29	7.7600	7.8800	7.7000	7.7340	-0.335%	7,641	-81.510%
2025-05-28	7.7880	7.9580	7.7040	7.7600	-1.523%	8,422	-81.572%
2025-05-27	8.2260	8.4000	7.7780	7.8800	-1.500%	18,111	-81.853%
2025-05-23	7.8000	8.0000	7.8000	8.0000	+0.452%	5,476	-82.125%
2025-05-22	8.0200	8.0200	7.7000	7.9640	-3.114%	5,392	-82.044%
2025-05-21	8.3000	8.3720	8.2000	8.2200	-0.773%	7,895	-82.603%
2025-05-20	8.0880	8.8960	8.0220	8.2840	+2.246%	15,911	-82.738%
2025-05-19	7.8660	9.0640	7.8580	8.1020	+4.677%	24,583	-82.350%
2025-05-16	7.5000	8.0000	7.5000	7.7400	+3.726%	14,731	-81.525%
2025-05-15	7.4700	7.5802	7.2120	7.4620	+1.496%	6,867	-80.836%
2025-05-14	7.4000	7.6560	7.3420	7.3520	-3.238%	6,572	-80.550%
2025-05-13	7.8000	7.8000	7.4000	7.5980	-3.920%	15,374	-81.179%
2025-05-12	7.2000	8.5320	7.2000	7.9080	+9.833%	33,146	-81.917%
2025-05-09	7.6000	7.7200	7.1080	7.2000	-4.787%	6,703	-80.139%
2025-05-08	7.2640	7.5640	7.0000	7.5620	+6.657%	5,089	-81.090%
2025-05-07	7.1200	7.7000	6.9000	7.0900	+3.959%	4,967	-79.831%
2025-05-06	7.8040	7.9140	6.8000	6.8200	-12.609%	4,004	-79.032%
2025-05-05	8.4000	8.4000	7.8000	7.8040	-5.452%	4,058	-81.676%
2025-05-02	8.1200	8.4000	8.1200	8.2540	-0.169%	5,915	-82.675%
2025-05-01	8.6000	8.6000	8.2000	8.2680	-3.860%	4,395	-82.704%
2025-04-30	8.4400	8.8400	8.4000	8.6000	+2.381%	9,987	-83.372%
2025-04-29	8.2000	8.5620	8.2000	8.4000	+0.239%	9,291	-82.976%
2025-04-28	8.1020	8.6078	8.0920	8.3800	+3.559%	2,768	-82.936%
2025-04-25	8.0000	8.2000	8.0000	8.0920	+0.722%	4,145	-82.328%
2025-04-24	7.8000	8.0900	7.7420	8.0340	+3.798%	5,821	-82.201%
2025-04-23	7.5000	7.9380	7.5000	7.7400	+2.734%	4,103	-81.525%
2025-04-22	7.4000	7.6300	7.4000	7.5340	+2.087%	2,675	-81.019%
2025-04-21	7.5000	7.6200	7.2180	7.3800	-1.019%	6,136	-80.623%
2025-04-17	8.0000	8.0020	7.2000	7.4560	-3.194%	7,401	-80.821%
2025-04-16	7.8100	7.9960	7.6020	7.7020	+1.342%	3,393	-81.433%
2025-04-15	7.7000	7.8660	7.5200	7.6000	-0.628%	4,452	-81.184%
2025-04-14	7.2000	7.7080	7.1820	7.6480	+7.931%	7,665	-81.302%
2025-04-11	6.7600	7.2130	6.7600	7.0860	+5.604%	5,197	-79.819%
2025-04-10	6.5340	6.8000	6.4620	6.7100	+2.038%	6,095	-78.689%
2025-04-09	6.2000	6.7220	6.0000	6.5760	+7.803%	6,918	-78.254%
2025-04-08	6.6000	6.7000	6.1000	6.1000	-7.069%	5,937	-76.557%
2025-04-07	6.4040	6.6000	6.0000	6.5640	+2.563%	11,974	-78.215%
2025-04-04	6.7000	6.8860	6.4000	6.4000	-3.030%	10,705	-77.656%
2025-04-03	7.1780	7.2150	6.4000	6.6000	-8.078%	9,705	-78.333%
2025-04-02	7.5020	7.5020	7.0000	7.1800	-5.352%	11,780	-80.084%
2025-04-01	7.9200	7.9200	7.5000	7.5860	-2.744%	7,576	-81.149%
2025-03-31	8.1820	8.2100	7.6900	7.8000	-4.505%	10,286	-81.667%
2025-03-28	8.4700	8.4700	8.1680	8.1680	-3.657%	3,577	-82.493%
2025-03-27	8.4000	8.7000	8.4000	8.4780	-2.552%	4,659	-83.133%
2025-03-26	8.5480	8.8000	8.4000	8.7000	+2.233%	8,524	-83.563%
2025-03-25	8.7000	8.8980	8.5100	8.5100	-1.253%	10,479	-83.196%
2025-03-24	8.6000	8.7640	8.4000	8.6180	+1.771%	7,251	-83.407%
2025-03-21	8.4000	8.6000	8.3160	8.4680	+1.050%	4,893	-83.113%
2025-03-20	8.3800	8.5980	8.1400	8.3800	+0.119%	6,337	-82.936%
2025-03-19	8.0620	8.6000	8.0620	8.3700	+3.130%	8,818	-82.915%
2025-03-18	9.6000	9.6800	8.0000	8.1160	-14.225%	16,803	-82.380%
2025-03-17	9.6000	9.9000	9.2400	9.4620	+2.625%	10,931	-84.887%
2025-03-14	9.0400	9.4800	9.0000	9.2200	+0.633%	9,785	-84.490%
2025-03-13	9.0600	9.2000	8.8020	9.1620	-1.484%	5,708	-84.392%
2025-03-12	9.2000	9.4000	8.8720	9.3000	+1.065%	8,182	-84.624%
2025-03-11	9.0520	9.3340	8.6160	9.2020	+2.222%	18,508	-84.460%
2025-03-10	9.4000	9.4000	8.7260	9.0020	-1.574%	16,298	-84.115%
2025-03-07	9.2100	10.0000	9.0000	9.1460	-29.862%	59,024	-84.365%
2025-03-06	12.4000	13.3960	12.2200	13.0400	+3.083%	6,226	-89.034%
2025-03-05	12.4000	13.3780	12.4000	12.6500	+1.460%	4,223	-88.696%
2025-03-04	13.4000	13.4000	12.0820	12.4680	-6.997%	12,382	-88.531%
2025-03-03	14.0000	14.3980	13.4000	13.4060	-5.525%	7,252	-89.333%
2025-02-28	13.7960	14.4140	13.5801	14.1900	+3.426%	7,862	-89.922%
2025-02-27	14.0200	14.5380	13.5000	13.7200	-2.390%	10,839	-89.577%
2025-02-26	14.4240	14.9800	14.0000	14.0560	-2.551%	10,520	-89.826%
2025-02-25	17.0000	17.0000	14.0000	14.4240	-14.933%	22,970	-90.086%
2025-02-24	15.6000	17.0000	13.6440	16.9560	+8.331%	228,488	-91.566%
2025-02-21	14.2000	16.3980	14.2000	15.6520	+14.717%	21,445	-90.864%
2025-02-20	14.1460	14.2140	13.3800	13.6440	-3.915%	6,975	-89.519%
2025-02-19	14.4000	14.4740	14.0000	14.2000	-4.209%	26,254	-89.930%
2025-02-18	15.0520	15.1530	14.6640	14.8240	-0.108%	3,072	-90.353%
2025-02-14	14.7980	15.1000	14.2280	14.8400	-1.969%	7,454	-90.364%
2025-02-13	14.9000	15.1900	14.7000	15.1380	+1.734%	1,905	-90.554%
2025-02-12	14.7620	15.1940	14.7000	14.8800	+0.270%	2,735	-90.390%
2025-02-11	15.2000	15.2990	14.5200	14.8400	-2.214%	2,796	-90.364%
2025-02-10	15.7780	15.7780	15.0760	15.1760	-2.002%	1,978	-90.577%
2025-02-07	15.4900	15.7840	15.2000	15.4860	-1.313%	2,857	-90.766%
2025-02-06	15.9640	16.0000	15.0360	15.6920	-1.704%	3,180	-90.887%
2025-02-05	15.6000	16.3760	15.2400	15.9640	+2.333%	6,607	-91.042%
2025-02-04	14.8000	15.6000	14.5000	15.6000	+6.835%	3,168	-90.833%

.dark-mode .YNmHq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNmHq5{ color: #333333; background-color: white; border: 2px solid #333333; }ACXPAcurx Pharmaceuticals, Inc. Common Stockstock NASDAQ

ACXP
Acurx Pharmaceuticals, Inc. Common Stock
stock NASDAQ