5 DAY PERFORMANCE
+6.67%
1 MONTH PERFORMANCE
-33.33%
3 MONTH PERFORMANCE
-52.94%
6 MONTH PERFORMANCE
-59.45%
YEAR-TO-DATE PERFORMANCE
-77.02%
1 YEAR PERFORMANCE
-76.90%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $0.81 | $0.88 (8.02%) | $0.88 | $0.81 | 34,142 | $14.32 M |
| 12/23/2024 | $0.82 | $0.82 (0.43%) | $0.85 | $0.79 | 62,000 | $13.39 M |
| 12/20/2024 | $0.79 | $0.83 (4.43%) | $0.84 | $0.76 | 100,929 | $13.50 M |
| 12/19/2024 | $0.73 | $0.76 (3.9%) | $0.79 | $0.73 | 122,801 | $12.41 M |
| 12/18/2024 | $0.87 | $0.72 (-17.23%) | $0.90 | $0.72 | 208,790 | $11.78 M |
| 12/17/2024 | $0.83 | $0.86 (4.68%) | $0.91 | $0.83 | 138,919 | $14.13 M |
| 12/16/2024 | $0.86 | $0.83 (-3.51%) | $0.86 | $0.82 | 67,677 | $13.50 M |
| 12/13/2024 | $0.89 | $0.86 (-3.6%) | $0.93 | $0.82 | 89,388 | $13.99 M |
| 12/12/2024 | $0.88 | $0.89 (0.8%) | $0.91 | $0.88 | 92,597 | $14.51 M |
| 12/11/2024 | $0.97 | $0.88 (-9.01%) | $0.99 | $0.84 | 170,838 | $14.44 M |
| 12/10/2024 | $0.89 | $0.93 (4.38%) | $0.96 | $0.85 | 400,046 | $15.20 M |
| 12/09/2024 | $0.75 | $0.89 (18%) | $0.90 | $0.75 | 467,000 | $14.48 M |
| 12/06/2024 | $0.78 | $0.75 (-3.85%) | $0.80 | $0.72 | 212,034 | $12.27 M |
| 12/05/2024 | $0.78 | $0.77 (-0.99%) | $0.83 | $0.75 | 252,936 | $12.64 M |
| 12/04/2024 | $0.92 | $0.77 (-16.41%) | $0.92 | $0.72 | 849,100 | $12.58 M |
| 12/03/2024 | $1.13 | $0.91 (-19.29%) | $1.15 | $0.88 | 427,900 | $14.92 M |
| 12/02/2024 | $1.24 | $1.12 (-9.68%) | $1.29 | $1.10 | 206,678 | $18.33 M |
| 11/29/2024 | $1.15 | $1.25 (8.7%) | $1.26 | $1.14 | 148,227 | $20.45 M |
| 11/27/2024 | $1.13 | $1.15 (1.77%) | $1.15 | $1.00 | 252,900 | $18.82 M |
| 11/26/2024 | $1.33 | $1.14 (-14.29%) | $1.33 | $1.00 | 448,800 | $18.65 M |
| 11/25/2024 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.25 | 130,487 | $21.60 M |
| 11/22/2024 | $1.35 | $1.35 (0%) | $1.43 | $1.30 | 183,151 | $22.09 M |
| 11/21/2024 | $1.47 | $1.30 (-11.56%) | $1.47 | $1.26 | 320,100 | $21.27 M |
| 11/20/2024 | $1.73 | $1.39 (-19.65%) | $1.73 | $1.18 | 1.08 M | $22.75 M |
| 11/19/2024 | $1.70 | $1.67 (-1.76%) | $1.71 | $1.66 | 27,400 | $27.33 M |
| 11/18/2024 | $1.73 | $1.70 (-1.73%) | $1.77 | $1.69 | 50,200 | $27.82 M |
| 11/15/2024 | $1.79 | $1.72 (-3.91%) | $1.79 | $1.63 | 88,146 | $28.15 M |
| 11/14/2024 | $1.85 | $1.77 (-4.32%) | $1.85 | $1.73 | 47,500 | $28.96 M |
| 11/13/2024 | $1.89 | $1.82 (-3.7%) | $1.89 | $1.81 | 19,138 | $29.78 M |
| 11/12/2024 | $1.84 | $1.85 (0.54%) | $1.86 | $1.82 | 58,800 | $30.27 M |
| 11/11/2024 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.83 | 24,924 | $30.11 M |
| 11/08/2024 | $1.85 | $1.86 (0.54%) | $1.90 | $1.82 | 32,725 | $29.43 M |
| 11/07/2024 | $1.86 | $1.87 (0.54%) | $1.89 | $1.83 | 10,850 | $29.59 M |
| 11/06/2024 | $1.90 | $1.88 (-1.05%) | $1.90 | $1.82 | 22,700 | $29.75 M |
| 11/05/2024 | $1.82 | $1.85 (1.65%) | $1.90 | $1.80 | 19,300 | $29.28 M |
| 11/04/2024 | $1.86 | $1.85 (-0.54%) | $1.89 | $1.81 | 54,154 | $29.28 M |
| 11/01/2024 | $1.91 | $1.86 (-2.62%) | $1.91 | $1.83 | 22,013 | $29.43 M |
| 10/31/2024 | $1.88 | $1.88 (0%) | $1.93 | $1.85 | 24,043 | $29.75 M |
| 10/30/2024 | $1.94 | $1.90 (-2.06%) | $1.95 | $1.87 | 26,608 | $30.07 M |
| 10/29/2024 | $1.89 | $1.94 (2.65%) | $1.94 | $1.88 | 15,210 | $30.70 M |
| 10/28/2024 | $1.85 | $1.89 (2.16%) | $1.96 | $1.81 | 62,700 | $29.91 M |
| 10/25/2024 | $1.89 | $1.84 (-2.65%) | $1.89 | $1.82 | 43,828 | $29.12 M |
| 10/24/2024 | $1.88 | $1.86 (-1.06%) | $1.89 | $1.82 | 46,200 | $29.43 M |
| 10/23/2024 | $1.92 | $1.88 (-2.08%) | $1.92 | $1.87 | 13,725 | $29.75 M |
| 10/22/2024 | $1.95 | $1.91 (-2.05%) | $1.96 | $1.88 | 73,200 | $30.23 M |
| 10/21/2024 | $2.01 | $1.96 (-2.49%) | $2.02 | $1.92 | 76,714 | $31.02 M |
| 10/18/2024 | $2.01 | $2.01 (0%) | $2.05 | $2.01 | 15,300 | $31.81 M |
| 10/17/2024 | $2.01 | $2.02 (0.5%) | $2.05 | $1.99 | 29,900 | $31.97 M |
| 10/16/2024 | $2.02 | $2.05 (1.49%) | $2.05 | $2.00 | 35,523 | $32.44 M |
| 10/15/2024 | $2.04 | $2.04 (0%) | $2.08 | $2.02 | 36,700 | $32.28 M |
| 10/14/2024 | $2.05 | $2.05 (0%) | $2.14 | $2.03 | 19,200 | $32.44 M |
| 10/11/2024 | $2.11 | $2.07 (-1.9%) | $2.11 | $2.04 | 17,315 | $32.76 M |
| 10/10/2024 | $2.05 | $2.08 (1.46%) | $2.08 | $2.03 | 28,500 | $32.92 M |
| 10/09/2024 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.01 | 27,470 | $32.60 M |
| 10/08/2024 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.05 | 25,521 | $33.07 M |
| 10/07/2024 | $2.16 | $2.12 (-1.85%) | $2.16 | $2.06 | 27,021 | $33.55 M |
| 10/04/2024 | $2.12 | $2.15 (1.42%) | $2.20 | $2.04 | 33,800 | $34.02 M |
| 10/03/2024 | $2.15 | $2.13 (-0.93%) | $2.19 | $2.07 | 48,549 | $33.71 M |
| 10/02/2024 | $1.89 | $2.15 (13.76%) | $2.18 | $1.89 | 71,455 | $34.02 M |
| 10/01/2024 | $1.87 | $1.92 (2.67%) | $1.92 | $1.86 | 24,490 | $30.38 M |
| 09/30/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 84,900 | $30.07 M |
| 09/27/2024 | $1.95 | $1.92 (-1.54%) | $1.95 | $1.89 | 43,900 | $30.38 M |
| 09/26/2024 | $1.88 | $1.97 (4.79%) | $1.98 | $1.87 | 70,505 | $31.17 M |
| 09/25/2024 | $1.84 | $1.87 (1.63%) | $1.91 | $1.83 | 61,400 | $29.59 M |