5 DAY PERFORMANCE
-6.22%
1 MONTH PERFORMANCE
-33.11%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
-58.65%
YEAR-TO-DATE PERFORMANCE
-21.29%
1 YEAR PERFORMANCE
-74.21%
Acurx Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.97 | $1.99 (1.02%) | $2.02 | $1.95 | 104.89 K | $5.36 M |
| 05/12/2026 | $2.18 | $2.05 (-5.96%) | $2.18 | $1.86 | 250.88 K | $5.57 M |
| 05/11/2026 | $2.13 | $2.18 (2.35%) | $2.19 | $2.05 | 109.10 K | $5.93 M |
| 05/08/2026 | $2.12 | $2.09 (-1.42%) | $2.12 | $2.03 | 60.40 K | $5.68 M |
| 05/07/2026 | $2.09 | $2.12 (1.44%) | $2.14 | $2.02 | 76.13 K | $5.76 M |
| 05/06/2026 | $2.12 | $2.09 (-1.42%) | $2.14 | $2.04 | 70.30 K | $3.13 M |
| 05/05/2026 | $2.09 | $2.00 (-4.31%) | $2.13 | $1.94 | 202.10 K | $3.00 M |
| 05/04/2026 | $2.20 | $2.13 (-3.18%) | $2.24 | $2.10 | 99.50 K | $3.19 M |
| 05/01/2026 | $2.28 | $2.16 (-5.26%) | $2.28 | $2.08 | 80.37 K | $3.24 M |
| 04/30/2026 | $1.95 | $2.16 (10.77%) | $2.30 | $1.95 | 223.90 K | $3.24 M |
| 04/29/2026 | $2.06 | $1.97 (-4.37%) | $2.10 | $1.94 | 86.14 K | $2.95 M |
| 04/28/2026 | $1.99 | $2.06 (3.52%) | $2.13 | $1.98 | 102.60 K | $3.09 M |
| 04/27/2026 | $1.98 | $2.03 (2.53%) | $2.09 | $1.95 | 155.72 K | $3.04 M |
| 04/24/2026 | $2.06 | $1.98 (-3.88%) | $2.08 | $1.96 | 132.90 K | $2.97 M |
| 04/23/2026 | $2.22 | $2.01 (-9.46%) | $2.22 | $1.94 | 271.21 K | $3.01 M |
| 04/22/2026 | $2.32 | $2.22 (-4.31%) | $2.32 | $2.20 | 185.57 K | $3.33 M |
| 04/21/2026 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.23 | 84.20 K | $3.48 M |
| 04/20/2026 | $2.27 | $2.36 (3.96%) | $2.37 | $2.15 | 184.08 K | $3.54 M |
| 04/17/2026 | $2.59 | $2.38 (-8.11%) | $2.65 | $2.34 | 196.40 K | $3.57 M |
| 04/16/2026 | $2.53 | $2.49 (-1.58%) | $2.66 | $2.22 | 511.91 K | $3.73 M |
| 04/15/2026 | $2.94 | $3.10 (5.44%) | $3.18 | $2.90 | 115.83 K | $4.65 M |
| 04/14/2026 | $2.95 | $2.78 (-5.76%) | $3.08 | $2.78 | 102.08 K | $4.17 M |
| 04/13/2026 | $2.74 | $2.93 (6.93%) | $2.96 | $2.67 | 104.31 K | $4.39 M |
| 04/10/2026 | $2.69 | $2.61 (-2.97%) | $2.75 | $2.43 | 132.21 K | $3.91 M |
| 04/09/2026 | $2.93 | $2.69 (-8.19%) | $2.97 | $2.66 | 170.94 K | $4.03 M |
| 04/08/2026 | $3.07 | $2.96 (-3.58%) | $3.13 | $2.87 | 199.50 K | $4.44 M |
| 04/07/2026 | $3.52 | $3.07 (-12.78%) | $3.53 | $2.95 | 297.33 K | $4.60 M |
| 04/06/2026 | $3.65 | $3.54 (-3.01%) | $3.78 | $3.43 | 107.40 K | $5.31 M |
| 04/02/2026 | $3.80 | $3.68 (-3.16%) | $3.80 | $3.50 | 164.91 K | $5.52 M |
| 04/01/2026 | $3.69 | $3.89 (5.42%) | $3.89 | $3.62 | 156.10 K | $5.83 M |
| 03/31/2026 | $3.46 | $3.71 (7.23%) | $3.74 | $3.36 | 196.13 K | $5.56 M |
| 03/30/2026 | $3.82 | $3.50 (-8.38%) | $4.44 | $3.35 | 378.60 K | $5.25 M |
| 03/27/2026 | $3.92 | $3.76 (-4.08%) | $3.96 | $3.55 | 250.30 K | $5.64 M |
| 03/26/2026 | $4.17 | $4.01 (-3.84%) | $4.25 | $3.94 | 159.80 K | $6.01 M |
| 03/25/2026 | $4.47 | $4.27 (-4.47%) | $4.58 | $4.21 | 258.44 K | $6.40 M |
| 03/24/2026 | $4.71 | $4.28 (-9.13%) | $5.42 | $3.85 | 1.01 M | $6.42 M |
| 03/23/2026 | $5.51 | $4.53 (-17.79%) | $5.59 | $4.43 | 725.80 K | $6.79 M |
| 03/20/2026 | $6.52 | $5.60 (-14.11%) | $6.62 | $5.38 | 1.01 M | $8.39 M |
| 03/19/2026 | $5.01 | $6.63 (32.34%) | $7.54 | $5.01 | 7.80 M | $9.94 M |
| 03/18/2026 | $4.85 | $5.21 (7.42%) | $5.25 | $4.34 | 980.80 K | $7.81 M |
| 03/17/2026 | $5.02 | $4.88 (-2.79%) | $5.68 | $4.76 | 5.13 M | $7.32 M |
| 03/16/2026 | $3.91 | $4.81 (23.02%) | $5.54 | $3.91 | 9.60 M | $7.21 M |
| 03/13/2026 | $4.24 | $3.88 (-8.49%) | $4.37 | $3.37 | 5.86 M | $5.82 M |
| 03/12/2026 | $5.24 | $5.01 (-4.39%) | $5.56 | $4.46 | 6.60 M | $7.51 M |
| 03/11/2026 | $3.48 | $6.03 (73.28%) | $6.30 | $3.30 | 107.12 M | $9.04 M |
| 03/10/2026 | $2.09 | $2.90 (38.76%) | $3.13 | $2.08 | 34.35 M | $4.35 M |
| 03/09/2026 | $1.38 | $1.96 (42.03%) | $2.04 | $1.37 | 7.55 M | $2.94 M |
| 03/06/2026 | $1.45 | $1.35 (-6.9%) | $1.47 | $1.33 | 64.08 K | $2.19 M |
| 03/05/2026 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.42 | 76.82 K | $2.36 M |
| 03/04/2026 | $1.49 | $1.52 (2.01%) | $1.56 | $1.45 | 65.40 K | $2.47 M |
| 03/03/2026 | $1.57 | $1.48 (-5.73%) | $1.57 | $1.47 | 39.10 K | $2.41 M |
| 03/02/2026 | $1.53 | $1.53 (0%) | $1.56 | $1.42 | 33.99 K | $2.49 M |
| 02/27/2026 | $1.64 | $1.50 (-8.54%) | $1.64 | $1.48 | 77.81 K | $2.44 M |
| 02/26/2026 | $1.51 | $1.64 (8.61%) | $1.66 | $1.51 | 40.70 K | $2.67 M |
| 02/25/2026 | $1.68 | $1.55 (-7.74%) | $1.69 | $1.41 | 80.00 K | $2.52 M |
| 02/24/2026 | $1.61 | $1.59 (-1.24%) | $1.68 | $1.58 | 48.78 K | $2.59 M |
| 02/23/2026 | $1.74 | $1.66 (-4.6%) | $1.92 | $1.50 | 222.60 K | $2.70 M |
| 02/20/2026 | $1.87 | $1.66 (-11.23%) | $1.87 | $1.66 | 64.02 K | $2.70 M |
| 02/19/2026 | $1.92 | $1.85 (-3.65%) | $1.92 | $1.81 | 35.10 K | $3.01 M |
| 02/18/2026 | $1.98 | $1.91 (-3.54%) | $2.00 | $1.91 | 19.20 K | $3.11 M |
| 02/17/2026 | $1.97 | $1.98 (0.51%) | $2.07 | $1.91 | 34.75 K | $3.22 M |
| 02/13/2026 | $1.89 | $1.97 (4.23%) | $2.03 | $1.89 | 16.69 K | $3.20 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.
