5 DAY PERFORMANCE
+6.28%
1 MONTH PERFORMANCE
+13.37%
3 MONTH PERFORMANCE
-41.14%
6 MONTH PERFORMANCE
-76.88%
YEAR-TO-DATE PERFORMANCE
-47.17%
1 YEAR PERFORMANCE
-80.09%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.42 | $0.43 (1.9%) | $0.44 | $0.42 | 186,781 | $7.32 M |
| 04/29/2025 | $0.41 | $0.42 (2.44%) | $0.43 | $0.41 | 185,816 | $7.15 M |
| 04/28/2025 | $0.41 | $0.42 (3.43%) | $0.43 | $0.40 | 55,400 | $7.14 M |
| 04/25/2025 | $0.40 | $0.40 (1.15%) | $0.41 | $0.40 | 82,900 | $6.58 M |
| 04/24/2025 | $0.39 | $0.40 (3%) | $0.40 | $0.39 | 116,420 | $6.53 M |
| 04/23/2025 | $0.38 | $0.39 (3.2%) | $0.40 | $0.38 | 82,100 | $6.29 M |
| 04/22/2025 | $0.37 | $0.38 (1.81%) | $0.38 | $0.37 | 53,837 | $6.13 M |
| 04/21/2025 | $0.38 | $0.37 (-1.6%) | $0.38 | $0.36 | 122,727 | $6.00 M |
| 04/17/2025 | $0.40 | $0.37 (-6.8%) | $0.40 | $0.36 | 148,025 | $6.06 M |
| 04/16/2025 | $0.39 | $0.39 (-1.38%) | $0.40 | $0.38 | 67,900 | $6.26 M |
| 04/15/2025 | $0.39 | $0.38 (-1.3%) | $0.39 | $0.38 | 89,042 | $6.18 M |
| 04/14/2025 | $0.36 | $0.38 (6.22%) | $0.39 | $0.36 | 153,301 | $6.22 M |
| 04/11/2025 | $0.34 | $0.35 (4.82%) | $0.36 | $0.34 | 103,940 | $5.76 M |
| 04/10/2025 | $0.33 | $0.34 (2.69%) | $0.34 | $0.32 | 121,904 | $5.46 M |
| 04/09/2025 | $0.31 | $0.33 (6.06%) | $0.34 | $0.30 | 138,363 | $5.35 M |
| 04/08/2025 | $0.33 | $0.31 (-7.58%) | $0.34 | $0.31 | 118,739 | $4.96 M |
| 04/07/2025 | $0.32 | $0.33 (2.5%) | $0.33 | $0.30 | 239,480 | $5.34 M |
| 04/04/2025 | $0.34 | $0.32 (-4.48%) | $0.34 | $0.32 | 214,101 | $5.20 M |
| 04/03/2025 | $0.36 | $0.33 (-8.05%) | $0.36 | $0.32 | 194,100 | $5.37 M |
| 04/02/2025 | $0.38 | $0.36 (-4.29%) | $0.38 | $0.35 | 235,600 | $5.84 M |
| 04/01/2025 | $0.40 | $0.38 (-4.22%) | $0.40 | $0.38 | 151,524 | $6.17 M |
| 03/31/2025 | $0.41 | $0.39 (-4.67%) | $0.41 | $0.38 | 205,729 | $6.34 M |
| 03/28/2025 | $0.42 | $0.41 (-3.57%) | $0.42 | $0.41 | 71,542 | $6.64 M |
| 03/27/2025 | $0.42 | $0.42 (0.93%) | $0.44 | $0.42 | 93,200 | $6.89 M |
| 03/26/2025 | $0.43 | $0.44 (1.78%) | $0.44 | $0.42 | 170,500 | $7.07 M |
| 03/25/2025 | $0.44 | $0.43 (-2.18%) | $0.44 | $0.43 | 209,600 | $6.92 M |
| 03/24/2025 | $0.43 | $0.43 (0.21%) | $0.44 | $0.42 | 145,012 | $7.01 M |
| 03/21/2025 | $0.42 | $0.42 (0.81%) | $0.43 | $0.42 | 97,861 | $6.89 M |
| 03/20/2025 | $0.42 | $0.42 (0%) | $0.43 | $0.41 | 126,744 | $6.81 M |
| 03/19/2025 | $0.40 | $0.42 (3.82%) | $0.43 | $0.40 | 176,400 | $6.81 M |
| 03/18/2025 | $0.48 | $0.41 (-15.46%) | $0.48 | $0.40 | 336,100 | $6.60 M |
| 03/17/2025 | $0.48 | $0.47 (-1.44%) | $0.50 | $0.46 | 218,626 | $7.69 M |
| 03/14/2025 | $0.45 | $0.46 (1.99%) | $0.47 | $0.45 | 195,701 | $7.50 M |
| 03/13/2025 | $0.45 | $0.46 (1.13%) | $0.46 | $0.44 | 114,200 | $7.45 M |
| 03/12/2025 | $0.46 | $0.47 (1.09%) | $0.47 | $0.44 | 163,634 | $7.56 M |
| 03/11/2025 | $0.45 | $0.46 (1.66%) | $0.47 | $0.43 | 370,150 | $7.48 M |
| 03/10/2025 | $0.47 | $0.45 (-4.23%) | $0.47 | $0.44 | 326,000 | $7.32 M |
| 03/07/2025 | $0.46 | $0.46 (-0.69%) | $0.50 | $0.45 | 1.18 M | $7.44 M |
| 03/06/2025 | $0.62 | $0.65 (5.16%) | $0.67 | $0.61 | 124,525 | $10.60 M |
| 03/05/2025 | $0.62 | $0.63 (2.02%) | $0.67 | $0.62 | 84,500 | $10.29 M |
| 03/04/2025 | $0.67 | $0.62 (-6.96%) | $0.67 | $0.60 | 247,640 | $10.14 M |
| 03/03/2025 | $0.70 | $0.67 (-4.24%) | $0.72 | $0.67 | 145,034 | $10.90 M |
| 02/28/2025 | $0.69 | $0.71 (2.86%) | $0.72 | $0.68 | 157,246 | $11.54 M |
| 02/27/2025 | $0.70 | $0.69 (-2.14%) | $0.73 | $0.68 | 216,800 | $11.16 M |
| 02/26/2025 | $0.72 | $0.70 (-2.55%) | $0.75 | $0.70 | 210,400 | $11.43 M |
| 02/25/2025 | $0.85 | $0.72 (-15.15%) | $0.85 | $0.70 | 459,400 | $11.73 M |
| 02/24/2025 | $0.78 | $0.85 (8.69%) | $0.85 | $0.68 | 4.57 M | $13.79 M |
| 02/21/2025 | $0.71 | $0.78 (10.23%) | $0.82 | $0.71 | 428,903 | $12.73 M |
| 02/20/2025 | $0.71 | $0.68 (-3.55%) | $0.71 | $0.67 | 139,493 | $11.09 M |
| 02/19/2025 | $0.72 | $0.71 (-1.39%) | $0.72 | $0.70 | 525,100 | $11.55 M |
| 02/18/2025 | $0.75 | $0.74 (-1.51%) | $0.76 | $0.73 | 61,446 | $12.05 M |
| 02/14/2025 | $0.74 | $0.74 (0.28%) | $0.76 | $0.71 | 149,616 | $12.07 M |
| 02/13/2025 | $0.75 | $0.76 (1.6%) | $0.76 | $0.74 | 38,101 | $12.31 M |
| 02/12/2025 | $0.74 | $0.74 (0.8%) | $0.76 | $0.74 | 54,697 | $12.10 M |
| 02/11/2025 | $0.76 | $0.74 (-2.37%) | $0.76 | $0.73 | 55,912 | $12.07 M |
| 02/10/2025 | $0.79 | $0.76 (-3.82%) | $0.79 | $0.75 | 39,565 | $12.34 M |
| 02/07/2025 | $0.77 | $0.77 (-0.03%) | $0.79 | $0.76 | 57,140 | $12.59 M |
| 02/06/2025 | $0.80 | $0.78 (-1.7%) | $0.80 | $0.75 | 63,605 | $12.76 M |
| 02/05/2025 | $0.78 | $0.80 (2.33%) | $0.82 | $0.76 | 132,143 | $12.98 M |
| 02/04/2025 | $0.74 | $0.78 (5.41%) | $0.78 | $0.73 | 63,364 | $12.69 M |
| 02/03/2025 | $0.74 | $0.73 (-1.34%) | $0.75 | $0.72 | 117,500 | $11.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
