5 DAY PERFORMANCE
+138.36%
1 MONTH PERFORMANCE
+46.51%
3 MONTH PERFORMANCE
+22.89%
6 MONTH PERFORMANCE
-45.77%
YEAR-TO-DATE PERFORMANCE
+33.91%
1 YEAR PERFORMANCE
-61.89%
Acurx Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.46 | $0.47 (1.09%) | $0.47 | $0.44 | 160,968 | $7.26 M |
| 03/11/2025 | $0.45 | $0.46 (1.66%) | $0.47 | $0.43 | 370,150 | $7.53 M |
| 03/10/2025 | $0.47 | $0.45 (-4.23%) | $0.47 | $0.44 | 326,000 | $7.37 M |
| 03/07/2025 | $0.46 | $0.46 (-0.69%) | $0.50 | $0.45 | 1.18 M | $7.48 M |
| 03/06/2025 | $0.62 | $0.65 (5.16%) | $0.67 | $0.61 | 124,525 | $10.67 M |
| 03/05/2025 | $0.62 | $0.63 (2.02%) | $0.67 | $0.62 | 84,500 | $10.35 M |
| 03/04/2025 | $0.67 | $0.62 (-6.96%) | $0.67 | $0.60 | 247,640 | $10.20 M |
| 03/03/2025 | $0.70 | $0.67 (-4.24%) | $0.72 | $0.67 | 145,034 | $10.97 M |
| 02/28/2025 | $0.69 | $0.71 (2.86%) | $0.72 | $0.68 | 157,246 | $11.61 M |
| 02/27/2025 | $0.70 | $0.69 (-2.14%) | $0.73 | $0.68 | 216,800 | $11.23 M |
| 02/26/2025 | $0.72 | $0.70 (-2.55%) | $0.75 | $0.70 | 210,400 | $11.50 M |
| 02/25/2025 | $0.85 | $0.72 (-15.15%) | $0.85 | $0.70 | 459,400 | $11.80 M |
| 02/24/2025 | $0.78 | $0.85 (8.69%) | $0.85 | $0.68 | 4.57 M | $13.87 M |
| 02/21/2025 | $0.71 | $0.78 (10.23%) | $0.82 | $0.71 | 428,903 | $12.81 M |
| 02/20/2025 | $0.71 | $0.68 (-3.55%) | $0.71 | $0.67 | 139,493 | $11.16 M |
| 02/19/2025 | $0.72 | $0.71 (-1.39%) | $0.72 | $0.70 | 525,100 | $11.62 M |
| 02/18/2025 | $0.75 | $0.74 (-1.51%) | $0.76 | $0.73 | 61,446 | $12.13 M |
| 02/14/2025 | $0.74 | $0.74 (0.28%) | $0.76 | $0.71 | 149,616 | $12.14 M |
| 02/13/2025 | $0.75 | $0.76 (1.6%) | $0.76 | $0.74 | 38,101 | $12.39 M |
| 02/12/2025 | $0.74 | $0.74 (0.8%) | $0.76 | $0.74 | 54,697 | $12.17 M |
| 02/11/2025 | $0.76 | $0.74 (-2.37%) | $0.76 | $0.73 | 55,912 | $12.14 M |
| 02/10/2025 | $0.79 | $0.76 (-3.82%) | $0.79 | $0.75 | 39,565 | $12.42 M |
| 02/07/2025 | $0.77 | $0.77 (-0.03%) | $0.79 | $0.76 | 57,140 | $12.67 M |
| 02/06/2025 | $0.80 | $0.78 (-1.7%) | $0.80 | $0.75 | 63,605 | $12.84 M |
| 02/05/2025 | $0.78 | $0.80 (2.33%) | $0.82 | $0.76 | 132,143 | $13.06 M |
| 02/04/2025 | $0.74 | $0.78 (5.41%) | $0.78 | $0.73 | 63,364 | $12.76 M |
| 02/03/2025 | $0.74 | $0.73 (-1.34%) | $0.75 | $0.72 | 117,500 | $11.95 M |
| 01/31/2025 | $0.76 | $0.73 (-3.87%) | $0.76 | $0.72 | 105,600 | $11.96 M |
| 01/30/2025 | $0.74 | $0.76 (2.57%) | $0.76 | $0.71 | 135,900 | $12.42 M |
| 01/29/2025 | $0.78 | $0.73 (-6.47%) | $0.78 | $0.70 | 144,151 | $11.95 M |
| 01/28/2025 | $0.85 | $0.78 (-8.59%) | $0.85 | $0.76 | 165,842 | $12.71 M |
| 01/27/2025 | $0.87 | $0.84 (-3.25%) | $0.87 | $0.83 | 74,018 | $13.75 M |
| 01/24/2025 | $0.83 | $0.87 (4.97%) | $0.87 | $0.83 | 89,758 | $14.26 M |
| 01/23/2025 | $0.85 | $0.83 (-2.58%) | $0.85 | $0.82 | 100,123 | $13.55 M |
| 01/22/2025 | $0.90 | $0.85 (-5.66%) | $0.90 | $0.82 | 207,753 | $13.88 M |
| 01/21/2025 | $0.89 | $0.89 (0%) | $0.90 | $0.82 | 407,625 | $14.56 M |
| 01/17/2025 | $0.80 | $0.88 (10.37%) | $0.91 | $0.78 | 684,900 | $14.45 M |
| 01/16/2025 | $0.72 | $0.79 (9.32%) | $0.80 | $0.71 | 333,700 | $12.88 M |
| 01/15/2025 | $0.70 | $0.72 (2.84%) | $0.73 | $0.69 | 155,269 | $11.78 M |
| 01/14/2025 | $0.70 | $0.70 (-0.44%) | $0.73 | $0.68 | 503,400 | $11.44 M |
| 01/13/2025 | $0.78 | $0.70 (-10.26%) | $0.79 | $0.69 | 764,939 | $11.45 M |
| 01/10/2025 | $0.79 | $0.81 (1.76%) | $0.82 | $0.75 | 1.17 M | $13.22 M |
| 01/08/2025 | $0.83 | $0.75 (-9.52%) | $0.83 | $0.68 | 1.81 M | $12.29 M |
| 01/07/2025 | $0.97 | $0.81 (-16.86%) | $0.97 | $0.80 | 1.18 M | $13.20 M |
| 01/06/2025 | $0.93 | $1.09 (17.2%) | $1.25 | $0.93 | 1.31 M | $17.84 M |
| 01/03/2025 | $0.83 | $0.89 (7.22%) | $0.89 | $0.82 | 115,930 | $14.56 M |
| 01/02/2025 | $0.85 | $0.84 (-1.06%) | $0.86 | $0.80 | 90,477 | $13.75 M |
| 12/31/2024 | $0.85 | $0.81 (-4.68%) | $0.86 | $0.79 | 213,800 | $13.32 M |
| 12/30/2024 | $0.89 | $0.85 (-4.48%) | $0.89 | $0.82 | 141,136 | $13.96 M |
| 12/27/2024 | $0.90 | $0.89 (-0.67%) | $0.92 | $0.87 | 48,239 | $14.63 M |
| 12/26/2024 | $0.88 | $0.90 (2.27%) | $0.93 | $0.86 | 49,487 | $14.73 M |
| 12/24/2024 | $0.81 | $0.88 (8.02%) | $0.88 | $0.81 | 34,142 | $14.32 M |
| 12/23/2024 | $0.82 | $0.82 (0.43%) | $0.85 | $0.79 | 62,000 | $13.39 M |
| 12/20/2024 | $0.79 | $0.83 (4.43%) | $0.84 | $0.76 | 100,929 | $13.50 M |
| 12/19/2024 | $0.73 | $0.76 (3.9%) | $0.79 | $0.73 | 122,801 | $12.41 M |
| 12/18/2024 | $0.87 | $0.72 (-17.23%) | $0.90 | $0.72 | 208,790 | $11.78 M |
| 12/17/2024 | $0.83 | $0.86 (4.68%) | $0.91 | $0.83 | 138,919 | $14.13 M |
| 12/16/2024 | $0.86 | $0.83 (-3.51%) | $0.86 | $0.82 | 67,677 | $13.50 M |
| 12/13/2024 | $0.89 | $0.86 (-3.6%) | $0.93 | $0.82 | 89,388 | $13.99 M |
| 12/12/2024 | $0.88 | $0.89 (0.8%) | $0.91 | $0.88 | 92,597 | $14.51 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.
