Acurx Pharmaceuticals, Inc. - ACXP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2026	3.48	6.03	6.03	6.3	3.3	105.48M
March 10, 2026	2.09	2.9	2.9	3.13	2.08	34.35M
March 09, 2026	1.38	1.96	1.96	2.04	1.37	7.55M
March 06, 2026	1.45	1.35	1.35	1.47	1.33	64,083
March 05, 2026	1.51	1.45	1.45	1.52	1.42	76,820
March 04, 2026	1.49	1.52	1.52	1.56	1.45	65,400
March 03, 2026	1.57	1.48	1.48	1.57	1.47	39,100
March 02, 2026	1.53	1.53	1.53	1.56	1.42	33,993
February 27, 2026	1.64	1.5	1.5	1.64	1.48	77,811
February 26, 2026	1.51	1.64	1.64	1.66	1.51	40,700
February 25, 2026	1.68	1.55	1.55	1.69	1.41	80,004
February 24, 2026	1.61	1.59	1.59	1.68	1.58	48,775
February 23, 2026	1.74	1.66	1.66	1.92	1.5	222,600
February 20, 2026	1.87	1.66	1.66	1.87	1.66	63,883
February 19, 2026	1.92	1.85	1.85	1.92	1.81	35,100
February 18, 2026	1.98	1.91	1.91	2	1.91	19,200
February 17, 2026	1.97	1.98	1.98	2.07	1.91	34,746
February 13, 2026	1.89	1.97	1.97	2.03	1.89	16,386
February 12, 2026	2.02	1.9	1.9	2.02	1.9	20,816
February 11, 2026	2.07	1.96	1.96	2.09	1.91	41,313
February 10, 2026	2.15	2.06	2.06	2.2	2.06	15,100
February 09, 2026	2.19	2.14	2.14	2.19	2.13	17,732
February 06, 2026	2.03	2.19	2.19	2.26	1.96	44,346
February 05, 2026	2.09	2.06	2.06	2.11	1.89	64,017
February 04, 2026	2.35	2.1	2.1	2.35	2.1	49,717
February 03, 2026	2.41	2.28	2.28	2.45	2.2	35,028
February 02, 2026	2.41	2.38	2.38	2.5	2.37	53,615
January 30, 2026	2.54	2.37	2.37	2.56	2.33	58,736
January 29, 2026	2.6	2.5	2.5	2.78	2.46	62,435
January 28, 2026	2.71	2.59	2.59	2.76	2.58	36,117
January 27, 2026	2.71	2.68	2.68	2.84	2.67	26,219
January 26, 2026	2.72	2.74	2.74	2.79	2.66	23,734
January 23, 2026	2.81	2.75	2.75	2.89	2.66	61,216
January 22, 2026	2.6	2.78	2.78	2.85	2.6	55,909
January 21, 2026	2.64	2.54	2.54	2.64	2.51	37,925
January 20, 2026	2.65	2.55	2.55	2.7	2.54	50,300
January 16, 2026	2.68	2.65	2.65	2.8	2.65	17,251
January 15, 2026	2.77	2.69	2.69	2.77	2.66	57,048
January 14, 2026	2.8	2.74	2.74	2.82	2.66	35,700
January 13, 2026	2.77	2.73	2.73	2.89	2.65	52,989
January 12, 2026	2.92	2.78	2.78	2.92	2.78	35,214
January 09, 2026	2.9	2.93	2.93	3.07	2.9	25,200
January 08, 2026	2.9	2.92	2.92	3	2.8	60,146
January 07, 2026	2.97	2.91	2.91	3.54	2.9	172,000
January 06, 2026	2.91	2.92	2.92	2.96	2.83	40,625
January 05, 2026	2.7	2.86	2.86	2.9	2.7	48,028
January 02, 2026	2.46	2.76	2.76	2.8	2.44	63,339
December 31, 2025	2.6	2.49	2.49	2.65	2.49	64,800
December 30, 2025	2.84	2.62	2.62	2.89	2.62	135,634
December 29, 2025	3.19	2.95	2.95	3.2	2.95	72,719
December 26, 2025	3.44	3.19	3.19	3.44	3.18	47,161
December 24, 2025	3.51	3.46	3.46	3.53	3.45	11,914
December 23, 2025	3.45	3.5	3.5	3.62	3.45	40,028
December 22, 2025	3.37	3.45	3.45	3.63	3.33	35,043
December 19, 2025	3.43	3.33	3.33	3.52	3.33	95,514
December 18, 2025	3.55	3.45	3.45	3.55	3.4	33,750
December 17, 2025	3.57	3.5	3.5	3.72	3.48	42,213
December 16, 2025	3.67	3.59	3.59	3.69	3.56	30,408
December 15, 2025	4.08	3.69	3.69	4.08	3.67	51,312
December 12, 2025	4.13	4.07	4.07	4.26	4.05	33,625

Acurx Pharmaceuticals, Inc. (ACXP) NASDAQ