Acurx Pharmaceuticals Inc (ACXP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 19.5 | 2 | 2.565 | 1.99 | 36195 | 2.25975726 | CS |
| 4 | -0.03 | -1.23966942149 | 2.42 | 2.565 | 1.99 | 31769 | 2.22647558 | CS |
| 12 | 0.43 | 21.9387755102 | 1.96 | 2.8 | 1.85 | 45372 | 2.33917473 | CS |
| 26 | -2.28 | -48.8222698073 | 4.67 | 5 | 1.52 | 105379 | 3.17416165 | CS |
| 52 | 0.24 | 11.1627906977 | 2.15 | 8.82 | 1.17 | 279619 | 3.38162784 | CS |
| 156 | -3.67 | -60.5610561056 | 6.06 | 8.82 | 1.17 | 118621 | 3.56837715 | CS |
| 260 | -3.56 | -59.8319327731 | 5.95 | 8.82 | 1.17 | 150567 | 4.31923275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 2.39 | 0.08 | 3.46 | 2.47 | 2.47 | 2.37 | 19326 |
| 1720823700 | 2.31 | 0.01 | 0.43 | 2.38 | 2.565 | 2.27 | 66948 |
| 1720737300 | 2.3 | 0.09 | 4.07 | 2.29 | 2.4 | 2.21 | 29243 |
| 1720650900 | 2.21 | 0.08 | 3.76 | 2.12 | 2.3 | 2.06 | 20222 |
| 1720564500 | 2.13 | 0.11 | 5.45 | 2 | 2.19 | 1.99 | 46305 |
| 1720478100 | 2.02 | -0.04 | -1.94 | 2.0299999 | 2.07 | 2.02 | 17313 |
| 1720218900 | 2.06 | 0.05 | 2.49 | 2.0099999 | 2.1 | 2.0099999 | 24935 |
| 1720040640 | 2.0099999 | -0.15 | -6.94 | 2.15 | 2.185 | 2.0099999 | 20303 |
| 1719959700 | 2.16 | 0.02 | 0.93 | 2.15 | 2.3 | 2.07 | 50223 |
| 1719873300 | 2.14 | -0.17 | -7.36 | 2.23 | 2.25 | 2.14 | 23018 |
| 1719614100 | 2.31 | 0 | 0.00 | 2.31 | 2.31 | 2.31 | 0 |
| 1719527700 | 2.31 | 0.07 | 3.12 | 2.27 | 2.4 | 2.16 | 36416 |
| 1719441300 | 2.24 | 0.07 | 3.23 | 2.22 | 2.27 | 2.16 | 19090 |
| 1719354900 | 2.17 | -0.11 | -4.82 | 2.27 | 2.3 | 2.17 | 18537 |
| 1719268500 | 2.2799999 | -0.05 | -2.15 | 2.34 | 2.4 | 2.2799999 | 20493 |
| 1719009300 | 2.33 | 0.1 | 4.48 | 2.22 | 2.43 | 2.22 | 58286 |
| 1718922900 | 2.23 | -0.02 | -0.89 | 2.25 | 2.32 | 2.2077 | 18119 |
| 1718750100 | 2.25 | -0.13 | -5.46 | 2.42 | 2.42 | 2.25 | 51709 |
| 1718663700 | 2.38 | -0.05 | -2.06 | 2.45 | 2.45 | 2.36 | 18426 |
| 1718404500 | 2.43 | -0.05 | -2.02 | 2.48 | 2.48 | 2.3551 | 46288 |
| 1718318100 | 2.48 | -0.01 | -0.40 | 2.49 | 2.49 | 2.322 | 37789 |
| 1718231700 | 2.49 | -0.06 | -2.35 | 2.6 | 2.6168 | 2.46 | 14662 |
| 1718145300 | 2.55 | 0.15 | 6.25 | 2.4 | 2.56 | 2.3928 | 24798 |
| 1718058900 | 2.4 | 0 | 0.00 | 2.42 | 2.565 | 2.34 | 33485 |
| 1717799700 | 2.4 | 0.03 | 1.27 | 2.39 | 2.42 | 2.273 | 19367 |
| 1717713300 | 2.37 | -0.08 | -3.27 | 2.44 | 2.5 | 2.335 | 29460 |
| 1717626900 | 2.45 | -0.05 | -2.00 | 2.5 | 2.59 | 2.4001 | 42480 |
| 1717540500 | 2.5 | 0.02 | 0.81 | 2.46 | 2.5099999 | 2.46 | 10836 |
| 1717454100 | 2.48 | -0.03 | -1.20 | 2.5299999 | 2.56 | 2.45 | 23523 |
| 1717194900 | 2.5099999 | 0 | 0.00 | 2.49 | 2.58 | 2.49 | 45828 |
| 1717108500 | 2.5099999 | 0.01 | 0.40 | 2.55 | 2.57 | 2.5 | 12295 |
| 1717022100 | 2.5 | -0.01 | -0.40 | 2.46 | 2.54 | 2.3501 | 52258 |
| 1716935700 | 2.5099999 | 0 | 0.00 | 2.5 | 2.6 | 2.4501 | 40919 |
| 1716590100 | 2.5099999 | -0.1 | -3.83 | 2.54 | 2.64 | 2.5099999 | 35275 |
| 1716503700 | 2.61 | 0.06 | 2.35 | 2.52 | 2.65 | 2.5 | 41683 |
| 1716417300 | 2.55 | -0.24 | -8.60 | 2.74 | 2.74 | 2.4501 | 230364 |
| 1716330900 | 2.79 | 0.56 | 25.11 | 2.23 | 2.8 | 2.19 | 307734 |
| 1716244500 | 2.23 | -0.02 | -0.89 | 2.27 | 2.27 | 2.1939 | 26630 |
| 1715985300 | 2.25 | 0.09 | 4.17 | 2.15 | 2.2784 | 2.15 | 38037 |
| 1715898900 | 2.16 | -0.09 | -4.00 | 2.27 | 2.33 | 2.1501 | 53017 |
| 1715812500 | 2.25 | 0.16 | 7.66 | 2.14 | 2.36 | 2.14 | 170421 |
| 1715726100 | 2.09 | 0 | 0.00 | 2.09 | 2.12 | 2.02 | 54394 |
| 1715639700 | 2.09 | 0.06 | 2.96 | 2.04 | 2.11 | 2.0299999 | 12200 |
| 1715380500 | 2.0299999 | 0.01 | 0.50 | 2.02 | 2.06 | 1.9901 | 16796 |
| 1715294100 | 2.02 | 0.08 | 4.12 | 1.95 | 2.04 | 1.85 | 75057 |
| 1715207700 | 1.94 | -0.03 | -1.52 | 1.95 | 2.0299999 | 1.9 | 20197 |
| 1715121300 | 1.97 | -0.11 | -5.29 | 2.07 | 2.09 | 1.97 | 26245 |
| 1715034900 | 2.08 | -0.09 | -4.15 | 2.24 | 2.24 | 2.0449 | 41098 |
| 1714775700 | 2.17 | 0.05 | 2.36 | 2.2 | 2.2059 | 2.1 | 32524 |
| 1714689300 | 2.12 | -0.04 | -1.85 | 2.15 | 2.22 | 2.06 | 25535 |
| 1714602900 | 2.16 | -0.04 | -1.82 | 2.21 | 2.32 | 2.13 | 78610 |
| 1714516500 | 2.2 | 0.01 | 0.46 | 2.13 | 2.33 | 2.1018 | 34479 |
| 1714430100 | 2.19 | 0.12 | 5.80 | 2.05 | 2.33 | 2.02 | 85884 |
| 1714170900 | 2.07 | 0.05 | 2.48 | 2.04 | 2.08 | 1.98 | 28594 |
| 1714084500 | 2.02 | -0.01 | -0.49 | 2.0299999 | 2.13 | 1.96 | 85176 |
| 1713998100 | 2.0299999 | -0.01 | -0.49 | 2.07 | 2.07 | 1.9657 | 16643 |
| 1713911700 | 2.04 | 0.06 | 3.03 | 1.96 | 2.05 | 1.94 | 29741 |
| 1713825300 | 1.98 | -0.03 | -1.49 | 1.99 | 2.0099999 | 1.9 | 51987 |
| 1713566100 | 2.0099999 | -0.12 | -5.63 | 2.08 | 2.17 | 1.95 | 93506 |
| 1713479700 | 2.13 | 0.33 | 18.33 | 1.9 | 2.13 | 1.8 | 143644 |
| 1713393300 | 1.8 | 0.14 | 8.43 | 1.66 | 1.8425 | 1.62 | 117604 |
| 1713306900 | 1.66 | 0.02 | 1.53 | 1.74 | 1.7899 | 1.52 | 247497 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
