-
5 DAY PERFORMANCE
-20.59% -
1 MONTH PERFORMANCE
-28.19% -
3 MONTH PERFORMANCE
-40.53% -
6 MONTH PERFORMANCE
-48.28% -
YEAR-TO-DATE PERFORMANCE
-64.75% -
1 YEAR PERFORMANCE
-64.00%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.35 | $1.35 (0%) | $1.43 | $1.30 | 182,630 | $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 |
| 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 |