5 DAY PERFORMANCE
-0.78%
1 MONTH PERFORMANCE
-53.12%
3 MONTH PERFORMANCE
-41.64%
6 MONTH PERFORMANCE
-70.71%
YEAR-TO-DATE PERFORMANCE
-72.76%
1 YEAR PERFORMANCE
-88.33%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/12/2025 | $4.30 | $4.44 (3.14%) | $4.44 | $3.80 | 101.18 K | $5.28 M |
| 08/11/2025 | $4.51 | $4.48 (-0.67%) | $4.60 | $4.42 | 51.75 K | $5.33 M |
| 08/08/2025 | $4.66 | $4.47 (-4.08%) | $4.68 | $4.17 | 58.52 K | $5.32 M |
| 08/07/2025 | $5.04 | $4.65 (-7.74%) | $5.11 | $4.50 | 51.50 K | $93.18 M |
| 08/06/2025 | $5.35 | $5.05 (-5.61%) | $5.73 | $4.91 | 86.73 K | $101.20 M |
| 08/05/2025 | $5.60 | $5.09 (-9.11%) | $6.00 | $5.03 | 100.64 K | $102.00 M |
| 08/04/2025 | $6.20 | $5.85 (-5.65%) | $6.20 | $5.52 | 53.84 K | $117.23 M |
| 08/01/2025 | $6.42 | $6.14 (-4.36%) | $6.45 | $5.81 | 50.72 K | $123.04 M |
| 07/31/2025 | $6.80 | $6.52 (-4.12%) | $7.00 | $6.20 | 60.69 K | $130.65 M |
| 07/30/2025 | $7.80 | $6.60 (-15.38%) | $7.80 | $6.00 | 153.44 K | $132.26 M |
| 07/29/2025 | $8.40 | $7.54 (-10.24%) | $8.44 | $7.45 | 25.93 K | $151.09 M |
| 07/28/2025 | $8.65 | $8.16 (-5.66%) | $8.65 | $7.82 | 30.72 K | $163.52 M |
| 07/25/2025 | $9.20 | $8.12 (-11.74%) | $9.20 | $8.05 | 64.45 K | $162.72 M |
| 07/24/2025 | $9.20 | $8.84 (-3.91%) | $9.30 | $8.72 | 25.75 K | $177.14 M |
| 07/23/2025 | $9.80 | $8.94 (-8.78%) | $9.96 | $8.88 | 31.63 K | $179.15 M |
| 07/22/2025 | $8.60 | $9.60 (11.63%) | $9.76 | $8.57 | 52.61 K | $192.37 M |
| 07/21/2025 | $8.73 | $8.52 (-2.41%) | $9.72 | $8.42 | 50.55 K | $170.73 M |
| 07/18/2025 | $8.20 | $9.00 (9.76%) | $9.14 | $8.20 | 35.58 K | $180.35 M |
| 07/17/2025 | $9.06 | $8.98 (-0.88%) | $9.20 | $8.80 | 21.45 K | $179.95 M |
| 07/16/2025 | $8.60 | $8.61 (0.12%) | $9.00 | $8.40 | 23.98 K | $172.54 M |
| 07/15/2025 | $9.53 | $8.67 (-9.02%) | $9.72 | $8.00 | 42.56 K | $173.74 M |
| 07/14/2025 | $9.80 | $9.12 (-6.94%) | $9.80 | $8.87 | 26.71 K | $182.76 M |
| 07/11/2025 | $9.99 | $9.46 (-5.31%) | $10.10 | $9.20 | 20.20 K | $189.57 M |
| 07/10/2025 | $10.38 | $9.98 (-3.85%) | $10.52 | $9.39 | 42.24 K | $199.99 M |
| 07/09/2025 | $9.61 | $10.00 (4.06%) | $11.73 | $9.61 | 84.63 K | $200.39 M |
| 07/08/2025 | $9.60 | $9.77 (1.77%) | $10.18 | $9.22 | 41.62 K | $195.78 M |
| 07/07/2025 | $9.90 | $9.43 (-4.75%) | $10.20 | $9.02 | 35.13 K | $188.97 M |
| 07/03/2025 | $10.00 | $9.64 (-3.6%) | $10.32 | $9.40 | 28.04 K | $193.18 M |
| 07/02/2025 | $9.80 | $9.73 (-0.71%) | $10.00 | $9.11 | 28.70 K | $194.98 M |
| 07/01/2025 | $10.20 | $9.82 (-3.73%) | $10.68 | $9.74 | 35.30 K | $196.78 M |
| 06/30/2025 | $8.89 | $10.22 (14.96%) | $11.10 | $8.88 | 113.72 K | $204.80 M |
| 06/27/2025 | $9.61 | $8.60 (-10.51%) | $9.98 | $8.60 | 42.24 K | $172.34 M |
| 06/26/2025 | $11.22 | $9.58 (-14.62%) | $11.60 | $9.00 | 61.78 K | $191.97 M |
| 06/25/2025 | $12.40 | $11.33 (-8.63%) | $12.60 | $11.03 | 69.67 K | $227.04 M |
| 06/24/2025 | $12.00 | $12.57 (4.75%) | $12.57 | $11.02 | 78.75 K | $251.89 M |
| 06/23/2025 | $11.00 | $12.05 (9.55%) | $12.64 | $10.38 | 122.85 K | $241.47 M |
| 06/20/2025 | $13.60 | $11.00 (-19.12%) | $13.70 | $11.00 | 179.07 K | $220.43 M |
| 06/18/2025 | $13.18 | $14.40 (9.26%) | $14.84 | $13.10 | 598.85 K | $288.56 M |
| 06/17/2025 | $18.30 | $16.41 (-10.33%) | $21.00 | $12.67 | 17.21 M | $328.84 M |
| 06/16/2025 | $6.40 | $6.14 (-4.06%) | $6.40 | $6.00 | 9.77 K | $123.04 M |
| 06/13/2025 | $6.60 | $6.10 (-7.58%) | $6.60 | $6.08 | 19.15 K | $122.24 M |
| 06/12/2025 | $6.80 | $6.60 (-2.94%) | $6.98 | $6.59 | 11.36 K | $132.26 M |
| 06/11/2025 | $6.96 | $7.00 (0.57%) | $7.20 | $6.84 | 10.61 K | $140.27 M |
| 06/10/2025 | $7.20 | $7.07 (-1.81%) | $7.20 | $6.86 | 19.96 K | $141.68 M |
| 06/09/2025 | $7.10 | $6.70 (-5.63%) | $7.40 | $6.60 | 14.82 K | $134.26 M |
| 06/06/2025 | $6.94 | $6.94 (0%) | $7.10 | $6.82 | 8.60 K | $139.07 M |
| 06/05/2025 | $7.16 | $6.95 (-2.93%) | $7.20 | $6.90 | 7.89 K | $139.27 M |
| 06/04/2025 | $7.05 | $7.10 (0.71%) | $7.15 | $7.01 | 7.48 K | $142.28 M |
| 06/03/2025 | $7.66 | $6.96 (-9.14%) | $7.66 | $6.88 | 21.31 K | $139.47 M |
| 06/02/2025 | $7.70 | $7.54 (-2.08%) | $7.86 | $7.40 | 6.74 K | $151.09 M |
| 05/30/2025 | $7.70 | $7.77 (0.91%) | $7.88 | $7.60 | 6.27 K | $155.70 M |
| 05/29/2025 | $7.76 | $7.73 (-0.39%) | $7.88 | $7.70 | 7.64 K | $154.90 M |
| 05/28/2025 | $7.79 | $7.76 (-0.39%) | $7.96 | $7.70 | 8.42 K | $155.50 M |
| 05/27/2025 | $8.23 | $7.88 (-4.25%) | $8.40 | $7.78 | 18.11 K | $157.91 M |
| 05/23/2025 | $7.80 | $8.00 (2.56%) | $8.00 | $7.80 | 5.48 K | $160.31 M |
| 05/22/2025 | $8.02 | $7.96 (-0.75%) | $8.02 | $7.70 | 5.39 K | $159.51 M |
| 05/21/2025 | $8.30 | $8.22 (-0.96%) | $8.37 | $8.20 | 7.90 K | $164.72 M |
| 05/20/2025 | $8.09 | $8.28 (2.35%) | $8.90 | $8.02 | 15.91 K | $165.92 M |
| 05/19/2025 | $7.87 | $8.10 (2.92%) | $9.06 | $7.86 | 24.58 K | $162.32 M |
| 05/16/2025 | $7.50 | $7.74 (3.2%) | $8.00 | $7.50 | 14.73 K | $155.10 M |
| 05/15/2025 | $7.47 | $7.46 (-0.13%) | $7.58 | $7.21 | 6.87 K | $149.49 M |
| 05/14/2025 | $7.40 | $7.35 (-0.68%) | $7.66 | $7.34 | 6.86 K | $147.29 M |
| 05/13/2025 | $7.80 | $7.60 (-2.56%) | $7.80 | $7.40 | 15.38 K | $152.30 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.
