5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+37.50%
3 MONTH PERFORMANCE
+29.26%
6 MONTH PERFORMANCE
-37.14%
YEAR-TO-DATE PERFORMANCE
-32.43%
1 YEAR PERFORMANCE
-74.65%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.62 | $0.56 (-9.21%) | $0.63 | $0.55 | 1.29 M | $12.34 M |
| 06/24/2025 | $0.60 | $0.63 (4.75%) | $0.63 | $0.55 | 1.57 M | $12.59 M |
| 06/23/2025 | $0.55 | $0.60 (9.55%) | $0.63 | $0.52 | 2.46 M | $12.07 M |
| 06/20/2025 | $0.68 | $0.55 (-19.12%) | $0.69 | $0.55 | 3.58 M | $11.02 M |
| 06/18/2025 | $0.66 | $0.72 (9.26%) | $0.74 | $0.66 | 11.98 M | $14.43 M |
| 06/17/2025 | $0.91 | $0.82 (-10.29%) | $1.05 | $0.63 | 344.16 M | $16.45 M |
| 06/16/2025 | $0.32 | $0.31 (-4.03%) | $0.32 | $0.30 | 195.31 K | $6.15 M |
| 06/13/2025 | $0.33 | $0.31 (-7.58%) | $0.33 | $0.30 | 383.04 K | $6.11 M |
| 06/12/2025 | $0.34 | $0.33 (-2.94%) | $0.35 | $0.33 | 227.14 K | $6.61 M |
| 06/11/2025 | $0.35 | $0.35 (0.57%) | $0.36 | $0.34 | 212.25 K | $7.01 M |
| 06/10/2025 | $0.36 | $0.35 (-1.81%) | $0.36 | $0.34 | 399.20 K | $7.08 M |
| 06/09/2025 | $0.36 | $0.33 (-5.66%) | $0.37 | $0.33 | 296.44 K | $6.71 M |
| 06/06/2025 | $0.35 | $0.35 (0.06%) | $0.36 | $0.34 | 171.90 K | $6.95 M |
| 06/05/2025 | $0.36 | $0.35 (-2.95%) | $0.36 | $0.35 | 157.83 K | $6.96 M |
| 06/04/2025 | $0.35 | $0.36 (0.71%) | $0.36 | $0.35 | 149.50 K | $7.11 M |
| 06/03/2025 | $0.38 | $0.35 (-9.11%) | $0.38 | $0.34 | 426.10 K | $6.97 M |
| 06/02/2025 | $0.39 | $0.38 (-2.03%) | $0.39 | $0.37 | 134.75 K | $7.56 M |
| 05/30/2025 | $0.39 | $0.39 (0.94%) | $0.39 | $0.38 | 125.40 K | $7.79 M |
| 05/29/2025 | $0.39 | $0.39 (-0.34%) | $0.39 | $0.39 | 152.82 K | $7.75 M |
| 05/28/2025 | $0.39 | $0.39 (-0.36%) | $0.40 | $0.39 | 168.44 K | $7.78 M |
| 05/27/2025 | $0.41 | $0.39 (-4.21%) | $0.42 | $0.39 | 362.22 K | $7.90 M |
| 05/23/2025 | $0.39 | $0.40 (2.56%) | $0.40 | $0.39 | 109.52 K | $8.02 M |
| 05/22/2025 | $0.40 | $0.40 (-0.7%) | $0.40 | $0.39 | 107.84 K | $7.98 M |
| 05/21/2025 | $0.42 | $0.41 (-0.96%) | $0.42 | $0.41 | 157.90 K | $8.24 M |
| 05/20/2025 | $0.40 | $0.41 (2.42%) | $0.44 | $0.40 | 318.22 K | $8.30 M |
| 05/19/2025 | $0.39 | $0.41 (3%) | $0.45 | $0.39 | 491.67 K | $8.12 M |
| 05/16/2025 | $0.38 | $0.39 (3.2%) | $0.40 | $0.38 | 294.62 K | $7.75 M |
| 05/15/2025 | $0.37 | $0.37 (-0.11%) | $0.38 | $0.36 | 137.34 K | $7.48 M |
| 05/14/2025 | $0.37 | $0.37 (-0.65%) | $0.38 | $0.37 | 137.14 K | $7.37 M |
| 05/13/2025 | $0.39 | $0.38 (-2.59%) | $0.39 | $0.37 | 307.50 K | $7.61 M |
| 05/12/2025 | $0.36 | $0.40 (9.83%) | $0.43 | $0.36 | 662.91 K | $7.92 M |
| 05/09/2025 | $0.38 | $0.36 (-5.26%) | $0.39 | $0.36 | 134.10 K | $7.21 M |
| 05/08/2025 | $0.36 | $0.38 (4.1%) | $0.38 | $0.35 | 101.79 K | $6.44 M |
| 05/07/2025 | $0.36 | $0.35 (-0.42%) | $0.39 | $0.35 | 99.35 K | $6.04 M |
| 05/06/2025 | $0.39 | $0.34 (-12.61%) | $0.40 | $0.34 | 80.08 K | $5.81 M |
| 05/05/2025 | $0.42 | $0.39 (-7.1%) | $0.42 | $0.39 | 81.20 K | $6.65 M |
| 05/02/2025 | $0.41 | $0.41 (1.65%) | $0.42 | $0.41 | 118.31 K | $7.03 M |
| 05/01/2025 | $0.43 | $0.41 (-3.86%) | $0.43 | $0.41 | 87.91 K | $7.04 M |
| 04/30/2025 | $0.42 | $0.43 (1.9%) | $0.44 | $0.42 | 199.75 K | $7.32 M |
| 04/29/2025 | $0.41 | $0.42 (2.44%) | $0.43 | $0.41 | 185.82 K | $7.15 M |
| 04/28/2025 | $0.41 | $0.42 (3.43%) | $0.43 | $0.40 | 55.40 K | $7.14 M |
| 04/25/2025 | $0.40 | $0.40 (1.15%) | $0.41 | $0.40 | 82.90 K | $6.58 M |
| 04/24/2025 | $0.39 | $0.40 (3%) | $0.40 | $0.39 | 116.42 K | $6.53 M |
| 04/23/2025 | $0.38 | $0.39 (3.2%) | $0.40 | $0.38 | 82.10 K | $6.29 M |
| 04/22/2025 | $0.37 | $0.38 (1.81%) | $0.38 | $0.37 | 53.84 K | $6.13 M |
| 04/21/2025 | $0.38 | $0.37 (-1.6%) | $0.38 | $0.36 | 122.73 K | $6.00 M |
| 04/17/2025 | $0.40 | $0.37 (-6.8%) | $0.40 | $0.36 | 148.03 K | $6.06 M |
| 04/16/2025 | $0.39 | $0.39 (-1.38%) | $0.40 | $0.38 | 67.90 K | $6.26 M |
| 04/15/2025 | $0.39 | $0.38 (-1.3%) | $0.39 | $0.38 | 89.04 K | $6.18 M |
| 04/14/2025 | $0.36 | $0.38 (6.22%) | $0.39 | $0.36 | 153.30 K | $6.22 M |
| 04/11/2025 | $0.34 | $0.35 (4.82%) | $0.36 | $0.34 | 103.94 K | $5.76 M |
| 04/10/2025 | $0.33 | $0.34 (2.69%) | $0.34 | $0.32 | 121.90 K | $5.46 M |
| 04/09/2025 | $0.31 | $0.33 (6.06%) | $0.34 | $0.30 | 138.36 K | $5.35 M |
| 04/08/2025 | $0.33 | $0.31 (-7.58%) | $0.34 | $0.31 | 118.74 K | $4.96 M |
| 04/07/2025 | $0.32 | $0.33 (2.5%) | $0.33 | $0.30 | 239.48 K | $5.34 M |
| 04/04/2025 | $0.34 | $0.32 (-4.48%) | $0.34 | $0.32 | 214.10 K | $5.20 M |
| 04/03/2025 | $0.36 | $0.33 (-8.05%) | $0.36 | $0.32 | 194.10 K | $5.37 M |
| 04/02/2025 | $0.38 | $0.36 (-4.29%) | $0.38 | $0.35 | 235.60 K | $5.84 M |
| 04/01/2025 | $0.40 | $0.38 (-4.22%) | $0.40 | $0.38 | 151.52 K | $6.17 M |
| 03/31/2025 | $0.41 | $0.39 (-4.67%) | $0.41 | $0.38 | 205.73 K | $6.34 M |
| 03/28/2025 | $0.42 | $0.41 (-3.57%) | $0.42 | $0.41 | 71.54 K | $6.64 M |
| 03/27/2025 | $0.42 | $0.42 (0.93%) | $0.44 | $0.42 | 93.20 K | $6.89 M |
| 03/26/2025 | $0.43 | $0.44 (1.78%) | $0.44 | $0.42 | 170.50 K | $7.07 M |
| 03/25/2025 | $0.44 | $0.43 (-2.18%) | $0.44 | $0.43 | 209.60 K | $6.92 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.
