-
5 DAY PERFORMANCE
-3.55% -
1 MONTH PERFORMANCE
-13.64% -
3 MONTH PERFORMANCE
-11.21% -
6 MONTH PERFORMANCE
-16.67% -
YEAR-TO-DATE PERFORMANCE
-50.39% -
1 YEAR PERFORMANCE
+26.67%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.98 | $1.90 (-4.04%) | $1.98 | $1.85 | 84,881 | $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 |
| 09/24/2024 | $1.86 | $1.83 (-1.61%) | $1.92 | $1.82 | 39,500 | $28.96 M |
| 09/23/2024 | $1.93 | $1.87 (-3.11%) | $1.98 | $1.82 | 109,200 | $29.59 M |
| 09/20/2024 | $2.03 | $2.01 (-0.99%) | $2.03 | $1.95 | 71,500 | $31.81 M |
| 09/19/2024 | $2.00 | $2.04 (2%) | $2.05 | $1.92 | 53,010 | $32.28 M |
| 09/18/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.92 | 57,270 | $31.17 M |
| 09/17/2024 | $2.04 | $2.02 (-0.98%) | $2.04 | $1.97 | 31,602 | $31.97 M |
| 09/16/2024 | $2.02 | $2.02 (0%) | $2.06 | $1.99 | 16,100 | $31.97 M |
| 09/13/2024 | $2.08 | $2.04 (-1.92%) | $2.08 | $2.00 | 58,400 | $32.28 M |
| 09/12/2024 | $2.07 | $2.01 (-2.9%) | $2.07 | $1.99 | 16,271 | $31.81 M |
| 09/11/2024 | $2.00 | $1.99 (-0.5%) | $2.03 | $1.98 | 17,031 | $31.49 M |
| 09/10/2024 | $2.03 | $1.99 (-1.97%) | $2.07 | $1.97 | 42,100 | $31.49 M |
| 09/09/2024 | $1.92 | $2.03 (5.73%) | $2.09 | $1.92 | 34,500 | $32.12 M |
| 09/06/2024 | $2.14 | $1.98 (-7.48%) | $2.14 | $1.88 | 120,700 | $31.33 M |
| 09/05/2024 | $2.13 | $2.13 (0%) | $2.16 | $2.09 | 37,532 | $33.71 M |
| 09/04/2024 | $2.11 | $2.12 (0.47%) | $2.14 | $2.03 | 59,729 | $33.55 M |
| 09/03/2024 | $2.22 | $2.10 (-5.41%) | $2.25 | $1.98 | 171,600 | $33.23 M |
| 08/30/2024 | $2.21 | $2.20 (-0.45%) | $2.21 | $2.12 | 31,330 | $34.81 M |
| 08/29/2024 | $2.18 | $2.21 (1.38%) | $2.23 | $2.17 | 27,000 | $34.97 M |
| 08/28/2024 | $2.12 | $2.19 (3.3%) | $2.22 | $2.09 | 81,000 | $34.66 M |
| 08/27/2024 | $2.21 | $2.13 (-3.62%) | $2.21 | $2.09 | 66,204 | $33.71 M |
| 08/26/2024 | $2.31 | $2.20 (-4.76%) | $2.33 | $2.12 | 50,741 | $34.81 M |
| 08/23/2024 | $2.38 | $2.27 (-4.62%) | $2.38 | $2.24 | 70,151 | $35.92 M |
| 08/22/2024 | $2.39 | $2.31 (-3.35%) | $2.39 | $2.23 | 91,910 | $36.55 M |
| 08/21/2024 | $2.24 | $2.33 (4.02%) | $2.36 | $2.17 | 63,725 | $36.87 M |
| 08/20/2024 | $2.17 | $2.20 (1.38%) | $2.27 | $2.13 | 79,700 | $34.81 M |
| 08/19/2024 | $2.05 | $2.12 (3.41%) | $2.12 | $2.05 | 51,607 | $33.55 M |
| 08/16/2024 | $2.04 | $2.01 (-1.47%) | $2.11 | $1.98 | 65,124 | $31.81 M |
| 08/15/2024 | $1.92 | $2.04 (6.25%) | $2.06 | $1.90 | 66,500 | $32.28 M |
| 08/14/2024 | $1.85 | $1.90 (2.7%) | $1.91 | $1.84 | 30,219 | $30.07 M |
| 08/13/2024 | $1.87 | $1.90 (1.6%) | $1.97 | $1.87 | 30,912 | $30.07 M |
| 08/12/2024 | $1.90 | $1.87 (-1.58%) | $1.97 | $1.87 | 42,102 | $29.59 M |
| 08/09/2024 | $2.11 | $1.88 (-10.9%) | $2.11 | $1.72 | 54,020 | $29.75 M |
| 08/08/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 43,947 | $30.07 M |
| 08/07/2024 | $2.08 | $1.97 (-5.29%) | $2.08 | $1.93 | 25,900 | $31.17 M |
| 08/06/2024 | $2.03 | $2.04 (0.49%) | $2.10 | $1.90 | 58,849 | $32.28 M |
| 08/05/2024 | $2.00 | $1.94 (-3%) | $2.06 | $1.94 | 59,225 | $30.70 M |
| 08/02/2024 | $2.08 | $2.11 (1.44%) | $2.16 | $1.90 | 94,616 | $32.65 M |
| 08/01/2024 | $2.19 | $2.14 (-2.28%) | $2.19 | $2.07 | 39,500 | $33.11 M |
| 07/31/2024 | $2.21 | $2.16 (-2.26%) | $2.27 | $2.15 | 29,542 | $33.42 M |
| 07/30/2024 | $2.25 | $2.21 (-1.78%) | $2.26 | $2.14 | 26,644 | $34.19 M |
| 07/29/2024 | $2.32 | $2.24 (-3.45%) | $2.44 | $2.17 | 31,100 | $34.66 M |
| 07/26/2024 | $2.27 | $2.28 (0.44%) | $2.40 | $2.26 | 14,401 | $35.28 M |
| 07/25/2024 | $2.20 | $2.26 (2.73%) | $2.35 | $2.20 | 32,100 | $34.97 M |
| 07/24/2024 | $2.30 | $2.22 (-3.48%) | $2.34 | $2.16 | 45,020 | $34.35 M |
| 07/23/2024 | $2.33 | $2.29 (-1.72%) | $2.57 | $2.25 | 58,500 | $35.43 M |
| 07/22/2024 | $2.48 | $2.32 (-6.45%) | $2.49 | $2.16 | 83,577 | $35.90 M |
| 07/19/2024 | $2.65 | $2.43 (-8.3%) | $2.75 | $2.35 | 117,697 | $37.60 M |
| 07/18/2024 | $2.87 | $2.54 (-11.5%) | $3.33 | $2.50 | 856,891 | $39.30 M |
| 07/17/2024 | $2.66 | $2.62 (-1.5%) | $2.66 | $2.46 | 70,514 | $40.54 M |
| 07/16/2024 | $2.45 | $2.47 (0.82%) | $2.56 | $2.38 | 16,642 | $38.22 M |
| 07/15/2024 | $2.47 | $2.39 (-3.24%) | $2.47 | $2.37 | 19,361 | $36.98 M |
| 07/12/2024 | $2.38 | $2.31 (-2.94%) | $2.57 | $2.27 | 66,948 | $35.74 M |
| 07/11/2024 | $2.29 | $2.30 (0.44%) | $2.40 | $2.26 | 29,269 | $35.59 M |
| 07/10/2024 | $2.08 | $2.21 (6.25%) | $2.30 | $2.06 | 20,222 | $34.19 M |
| 07/09/2024 | $2.00 | $2.13 (6.5%) | $2.19 | $1.99 | 46,905 | $32.96 M |
| 07/08/2024 | $2.03 | $2.02 (-0.49%) | $2.07 | $2.02 | 17,313 | $31.25 M |
| 07/05/2024 | $2.01 | $2.06 (2.49%) | $2.10 | $2.01 | 24,945 | $31.87 M |
| 07/03/2024 | $2.13 | $2.01 (-5.63%) | $2.19 | $2.01 | 20,303 | $31.10 M |
| 07/02/2024 | $2.16 | $2.16 (0%) | $2.30 | $2.07 | 50,223 | $33.42 M |
| 07/01/2024 | $2.23 | $2.14 (-4.04%) | $2.25 | $2.14 | 23,471 | $33.11 M |