NASDAQ : ACXP
Acurx Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.04 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.48M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acurx Pharmaceuticals, Inc. (ACXP) closed at 1.04 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.09 | 1.103 | 1.035 | 1.04 | 63,193 | -2.80% |
| 2026-10-29 | 1.06 | 1.11 | 1.06 | 1.07 | 64,574 | +0.00% |
| 2026-10-28 | 1.08 | 1.08 | 1.05 | 1.07 | 61,179 | +0.94% |
| 2026-10-27 | 1.08 | 1.096 | 1.05 | 1.06 | 58,373 | -2.30% |
| 2026-10-26 | 1.12 | 1.135 | 1.081 | 1.085 | 64,385 | -4.41% |
| 2026-10-23 | 1.135 | 1.14 | 1.12 | 1.135 | 22,153 | -0.44% |
| 2026-10-22 | 1.16 | 1.185 | 1.14 | 1.14 | 26,544 | -0.87% |
| 2026-10-21 | 1.18 | 1.18 | 1.13 | 1.15 | 20,961 | +0.88% |
| 2026-10-20 | 1.16 | 1.18 | 1.115 | 1.14 | 68,303 | +0.00% |
| 2026-10-19 | 1.14 | 1.146 | 1.1 | 1.14 | 51,098 | +3.64% |
| 2026-10-16 | 1.18 | 1.19 | 1.069 | 1.1 | 164,651 | -5.98% |
| 2026-10-15 | 1.2 | 1.219 | 1.15 | 1.17 | 98,300 | +1.74% |
| 2026-10-14 | 1.2 | 1.22 | 1.15 | 1.15 | 80,826 | -4.17% |
| 2026-10-13 | 1.29 | 1.29 | 1.2 | 1.2 | 97,563 | -6.25% |
| 2026-10-12 | 1.28 | 1.3 | 1.25 | 1.28 | 80,760 | +0.79% |
| 2026-10-09 | 1.24 | 1.28 | 1.24 | 1.27 | 40,241 | +1.60% |
| 2026-10-08 | 1.281 | 1.281 | 1.24 | 1.25 | 74,062 | -3.85% |
| 2026-10-07 | 1.32 | 1.33 | 1.28 | 1.3 | 78,040 | -0.76% |
| 2026-10-06 | 1.3 | 1.33 | 1.28 | 1.31 | 41,191 | +0.00% |
| 2026-10-05 | 1.25 | 1.36 | 1.25 | 1.31 | 109,401 | +3.15% |
| 2026-10-02 | 1.28 | 1.28 | 1.245 | 1.27 | 79,135 | +0.79% |
| 2026-10-01 | 1.27 | 1.295 | 1.25 | 1.26 | 64,130 | +0.00% |
| 2026-09-30 | 1.32 | 1.32 | 1.23 | 1.26 | 130,434 | -3.45% |
| 2026-09-29 | 1.38 | 1.38 | 1.27 | 1.305 | 161,646 | -2.61% |
| 2026-09-28 | 1.36 | 1.36 | 1.33 | 1.34 | 52,685 | -1.47% |
| 2026-09-25 | 1.38 | 1.38 | 1.35 | 1.36 | 134,019 | +0.00% |
| 2026-09-24 | 1.39 | 1.39 | 1.345 | 1.36 | 48,071 | -0.73% |
| 2026-09-23 | 1.36 | 1.385 | 1.35 | 1.37 | 58,567 | +0.74% |
| 2026-09-22 | 1.34 | 1.391 | 1.305 | 1.36 | 156,185 | +2.26% |
| 2026-09-21 | 1.39 | 1.41 | 1.31 | 1.33 | 274,088 | -4.32% |
| 2026-09-18 | 1.36 | 1.419 | 1.36 | 1.39 | 54,923 | +0.00% |
| 2026-09-17 | 1.386 | 1.41 | 1.38 | 1.39 | 69,871 | +0.72% |
| 2026-09-16 | 1.37 | 1.39 | 1.36 | 1.38 | 55,179 | +1.85% |
| 2026-09-15 | 1.39 | 1.4 | 1.35 | 1.355 | 81,463 | -2.52% |
| 2026-09-14 | 1.4 | 1.42 | 1.38 | 1.39 | 81,449 | -0.71% |
| 2026-09-11 | 1.41 | 1.41 | 1.38 | 1.4 | 64,516 | +0.00% |
| 2026-09-10 | 1.41 | 1.425 | 1.38 | 1.4 | 58,584 | -0.71% |
| 2026-09-09 | 1.413 | 1.43 | 1.41 | 1.41 | 32,568 | -1.40% |
| 2026-09-08 | 1.41 | 1.46 | 1.41 | 1.43 | 80,195 | +0.70% |
| 2026-09-04 | 1.4 | 1.42 | 1.39 | 1.42 | 47,578 | +1.43% |
| 2026-09-03 | 1.42 | 1.42 | 1.39 | 1.4 | 51,413 | -2.10% |
| 2026-09-02 | 1.41 | 1.44 | 1.4 | 1.43 | 82,366 | +2.14% |
| 2026-09-01 | 1.43 | 1.43 | 1.38 | 1.4 | 109,674 | -3.45% |
| 2026-08-31 | 1.44 | 1.45 | 1.4 | 1.45 | 111,396 | +0.69% |
| 2026-08-28 | 1.47 | 1.47 | 1.42 | 1.44 | 69,740 | -1.37% |
| 2026-08-27 | 1.43 | 1.479 | 1.42 | 1.46 | 86,862 | +2.10% |
| 2026-08-26 | 1.42 | 1.46 | 1.39 | 1.43 | 146,082 | +1.42% |
| 2026-08-25 | 1.41 | 1.445 | 1.4 | 1.41 | 87,729 | +0.71% |
| 2026-08-24 | 1.47 | 1.49 | 1.395 | 1.4 | 132,653 | -4.76% |
| 2026-08-21 | 1.45 | 1.53 | 1.45 | 1.47 | 84,594 | +1.38% |
| 2026-08-20 | 1.41 | 1.46 | 1.39 | 1.45 | 132,202 | +0.69% |
| 2026-08-19 | 1.45 | 1.489 | 1.37 | 1.44 | 269,230 | +0.00% |
| 2026-08-18 | 1.57 | 1.65 | 1.405 | 1.44 | 267,703 | -12.73% |
| 2026-08-17 | 1.4 | 1.817 | 1.388 | 1.65 | 1,103,649 | +18.28% |
| 2026-08-14 | 1.43 | 1.44 | 1.31 | 1.395 | 613,887 | -5.74% |
| 2026-08-13 | 1.55 | 1.59 | 1.42 | 1.48 | 268,594 | -3.90% |
| 2026-08-12 | 1.52 | 1.61 | 1.495 | 1.54 | 169,430 | +4.76% |
| 2026-08-11 | 1.58 | 1.63 | 1.46 | 1.47 | 104,160 | -3.92% |
| 2026-08-10 | 1.53 | 1.54 | 1.5 | 1.53 | 75,660 | -0.65% |
| 2026-08-07 | 1.47 | 1.6 | 1.45 | 1.54 | 113,324 | +5.48% |
| 2026-08-06 | 1.46 | 1.47 | 1.43 | 1.46 | 65,495 | -0.68% |
| 2026-08-05 | 1.46 | 1.47 | 1.41 | 1.47 | 48,616 | +2.80% |
| 2026-08-04 | 1.45 | 1.48 | 1.385 | 1.43 | 107,704 | +0.00% |
| 2026-08-03 | 1.455 | 1.47 | 1.35 | 1.43 | 197,705 | -0.69% |
| 2026-07-31 | 1.44 | 1.44 | 1.38 | 1.44 | 27,410 | +1.41% |
| 2026-07-30 | 1.42 | 1.42 | 1.345 | 1.42 | 109,854 | +2.16% |
| 2026-07-29 | 1.4 | 1.41 | 1.36 | 1.39 | 88,415 | -1.42% |
| 2026-07-28 | 1.45 | 1.45 | 1.385 | 1.41 | 51,055 | -1.40% |
| 2026-07-27 | 1.44 | 1.49 | 1.42 | 1.43 | 56,234 | +0.70% |
| 2026-07-24 | 1.451 | 1.465 | 1.375 | 1.42 | 73,733 | -2.07% |
| 2026-07-23 | 1.46 | 1.47 | 1.4 | 1.45 | 105,152 | -1.36% |
| 2026-07-22 | 1.52 | 1.52 | 1.42 | 1.47 | 87,175 | -3.29% |
| 2026-07-21 | 1.58 | 1.58 | 1.47 | 1.52 | 73,134 | -1.94% |
| 2026-07-20 | 1.56 | 1.58 | 1.51 | 1.55 | 64,274 | +0.00% |
| 2026-07-17 | 1.6 | 1.61 | 1.53 | 1.55 | 32,724 | -2.52% |
| 2026-07-16 | 1.74 | 1.75 | 1.54 | 1.59 | 92,040 | -9.14% |
| 2026-07-15 | 1.7 | 1.88 | 1.64 | 1.75 | 214,580 | +6.06% |
| 2026-07-14 | 1.6 | 1.67 | 1.56 | 1.65 | 129,966 | +4.43% |
| 2026-07-13 | 1.51 | 1.6 | 1.495 | 1.58 | 106,182 | +5.33% |
| 2026-07-10 | 1.47 | 1.52 | 1.44 | 1.5 | 89,729 | +2.74% |
| 2026-07-09 | 1.38 | 1.53 | 1.37 | 1.46 | 69,627 | +7.35% |
| 2026-07-08 | 1.45 | 1.48 | 1.34 | 1.36 | 152,651 | -6.21% |
| 2026-07-07 | 1.56 | 1.599 | 1.39 | 1.45 | 184,074 | -8.23% |
| 2026-07-06 | 1.64 | 1.74 | 1.552 | 1.58 | 94,487 | -1.25% |
| 2026-07-02 | 1.59 | 1.67 | 1.56 | 1.6 | 59,222 | +4.58% |
| 2026-07-01 | 1.59 | 1.59 | 1.51 | 1.53 | 63,307 | -1.29% |
| 2026-06-30 | 1.64 | 1.67 | 1.52 | 1.55 | 96,152 | -7.74% |
| 2026-06-29 | 1.51 | 1.75 | 1.51 | 1.68 | 162,652 | +10.53% |
| 2026-06-26 | 1.42 | 1.57 | 1.42 | 1.52 | 44,805 | +7.04% |
| 2026-06-25 | 1.47 | 1.515 | 1.42 | 1.42 | 54,070 | -3.40% |
| 2026-06-24 | 1.45 | 1.49 | 1.42 | 1.47 | 43,212 | +3.52% |
| 2026-06-23 | 1.49 | 1.56 | 1.42 | 1.42 | 94,363 | -5.96% |
| 2026-06-22 | 1.59 | 1.59 | 1.51 | 1.51 | 81,179 | -1.95% |
| 2026-06-18 | 1.53 | 1.61 | 1.53 | 1.54 | 62,782 | +0.00% |
| 2026-06-17 | 1.57 | 1.63 | 1.52 | 1.54 | 79,318 | +0.00% |
| 2026-06-16 | 1.62 | 1.62 | 1.51 | 1.54 | 72,448 | -1.91% |
| 2026-06-15 | 1.62 | 1.75 | 1.57 | 1.57 | 90,101 | +0.00% |
| 2026-06-12 | 1.63 | 1.65 | 1.56 | 1.57 | 52,199 | -4.85% |
| 2026-06-11 | 1.6 | 1.65 | 1.55 | 1.65 | 55,962 | +3.12% |
| 2026-06-10 | 1.59 | 1.65 | 1.55 | 1.6 | 48,815 | -0.62% |
| 2026-06-09 | 1.66 | 1.689 | 1.55 | 1.61 | 78,525 | -0.62% |
| 2026-06-08 | 1.68 | 1.69 | 1.61 | 1.62 | 50,632 | -3.57% |
| 2026-06-05 | 1.77 | 1.775 | 1.621 | 1.68 | 96,965 | -5.08% |
| 2026-06-04 | 1.75 | 1.8 | 1.72 | 1.77 | 35,590 | +1.14% |
| 2026-06-03 | 1.88 | 1.89 | 1.72 | 1.75 | 115,737 | -2.78% |
| 2026-06-02 | 1.91 | 1.91 | 1.78 | 1.8 | 147,342 | -6.74% |
| 2026-06-01 | 1.94 | 1.99 | 1.88 | 1.93 | 101,494 | -2.53% |
| 2026-05-29 | 1.96 | 2.01 | 1.94 | 1.98 | 62,196 | -0.50% |
| 2026-05-28 | 1.93 | 2.01 | 1.88 | 1.99 | 73,962 | +0.00% |
| 2026-05-27 | 1.98 | 1.99 | 1.89 | 1.99 | 87,830 | +2.58% |
| 2026-05-26 | 2 | 2.06 | 1.91 | 1.94 | 126,109 | -1.52% |
| 2026-05-22 | 2.06 | 2.22 | 1.97 | 1.97 | 250,468 | +2.07% |
| 2026-05-21 | 1.91 | 1.94 | 1.826 | 1.93 | 70,294 | +2.12% |
| 2026-05-20 | 1.86 | 1.9 | 1.8 | 1.89 | 46,258 | +0.53% |
| 2026-05-19 | 1.81 | 1.99 | 1.77 | 1.88 | 155,494 | +4.44% |
| 2026-05-18 | 1.93 | 1.93 | 1.75 | 1.8 | 96,196 | -6.25% |
| 2026-05-15 | 1.96 | 1.96 | 1.84 | 1.92 | 112,409 | -1.03% |
| 2026-05-14 | 1.98 | 1.98 | 1.87 | 1.94 | 96,315 | -2.51% |
| 2026-05-13 | 1.97 | 2.02 | 1.95 | 1.99 | 106,966 | -2.93% |
| 2026-05-12 | 2.18 | 2.18 | 1.86 | 2.05 | 250,875 | -5.96% |