5 DAY PERFORMANCE
+36.11%
1 MONTH PERFORMANCE
+38.03%
3 MONTH PERFORMANCE
-0.51%
6 MONTH PERFORMANCE
+23.27%
YEAR-TO-DATE PERFORMANCE
-21.29%
1 YEAR PERFORMANCE
-58.47%
Acurx Pharmaceuticals Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $1.45 | $1.47 (1.38%) | $1.53 | $1.45 | 84.59 K | $6.26 M |
| 08/20/2026 | $1.41 | $1.45 (2.84%) | $1.46 | $1.39 | 132.20 K | $6.18 M |
| 08/19/2026 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.37 | 269.23 K | $6.13 M |
| 08/18/2026 | $1.57 | $1.44 (-8.28%) | $1.65 | $1.41 | 267.70 K | $6.13 M |
| 08/17/2026 | $1.40 | $1.65 (17.86%) | $1.82 | $1.39 | 1.10 M | $7.03 M |
| 08/14/2026 | $1.43 | $1.40 (-2.1%) | $1.44 | $1.31 | 613.90 K | $5.96 M |
| 08/13/2026 | $1.55 | $1.48 (-4.52%) | $1.59 | $1.42 | 268.60 K | $6.30 M |
| 08/12/2026 | $1.52 | $1.54 (1.32%) | $1.61 | $1.50 | 169.43 K | $6.56 M |
| 08/11/2026 | $1.58 | $1.47 (-6.96%) | $1.63 | $1.46 | 104.16 K | $6.26 M |
| 08/10/2026 | $1.53 | $1.53 (0%) | $1.54 | $1.50 | 75.70 K | $6.52 M |
| 08/07/2026 | $1.47 | $1.54 (4.76%) | $1.60 | $1.45 | 113.32 K | $2.31 M |
| 08/06/2026 | $1.46 | $1.46 (0%) | $1.47 | $1.43 | 65.50 K | $2.19 M |
| 08/05/2026 | $1.46 | $1.47 (0.68%) | $1.47 | $1.41 | 48.62 K | $2.20 M |
| 08/04/2026 | $1.45 | $1.43 (-1.38%) | $1.48 | $1.39 | 107.70 K | $2.14 M |
| 08/03/2026 | $1.46 | $1.43 (-2.05%) | $1.47 | $1.35 | 197.71 K | $2.14 M |
| 07/31/2026 | $1.44 | $1.44 (0%) | $1.44 | $1.38 | 27.41 K | $2.16 M |
| 07/30/2026 | $1.42 | $1.42 (0%) | $1.42 | $1.35 | 109.85 K | $2.13 M |
| 07/29/2026 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.36 | 88.42 K | $2.08 M |
| 07/28/2026 | $1.45 | $1.41 (-2.76%) | $1.45 | $1.39 | 51.10 K | $2.11 M |
| 07/27/2026 | $1.44 | $1.43 (-0.69%) | $1.49 | $1.42 | 56.23 K | $2.14 M |
| 07/24/2026 | $1.45 | $1.42 (-2.07%) | $1.47 | $1.38 | 73.73 K | $2.13 M |
| 07/23/2026 | $1.46 | $1.45 (-0.68%) | $1.47 | $1.40 | 105.20 K | $2.17 M |
| 07/22/2026 | $1.52 | $1.47 (-3.29%) | $1.52 | $1.42 | 87.20 K | $2.20 M |
| 07/21/2026 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.47 | 73.13 K | $2.28 M |
| 07/20/2026 | $1.56 | $1.55 (-0.64%) | $1.58 | $1.51 | 64.30 K | $2.32 M |
| 07/17/2026 | $1.60 | $1.55 (-3.13%) | $1.61 | $1.53 | 32.72 K | $2.32 M |
| 07/16/2026 | $1.74 | $1.59 (-8.62%) | $1.75 | $1.54 | 92.04 K | $2.38 M |
| 07/15/2026 | $1.70 | $1.75 (2.94%) | $1.88 | $1.64 | 214.60 K | $2.62 M |
| 07/14/2026 | $1.60 | $1.65 (3.12%) | $1.67 | $1.56 | 130.00 K | $2.47 M |
| 07/13/2026 | $1.51 | $1.58 (4.64%) | $1.60 | $1.50 | 106.20 K | $2.37 M |
| 07/10/2026 | $1.47 | $1.50 (2.04%) | $1.52 | $1.44 | 89.73 K | $2.25 M |
| 07/09/2026 | $1.38 | $1.46 (5.8%) | $1.53 | $1.37 | 69.63 K | $2.19 M |
| 07/08/2026 | $1.45 | $1.36 (-6.21%) | $1.48 | $1.34 | 152.70 K | $2.04 M |
| 07/07/2026 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.39 | 184.07 K | $2.17 M |
| 07/06/2026 | $1.64 | $1.58 (-3.66%) | $1.74 | $1.55 | 94.49 K | $2.37 M |
| 07/02/2026 | $1.59 | $1.60 (0.63%) | $1.67 | $1.56 | 59.22 K | $2.40 M |
| 07/01/2026 | $1.59 | $1.53 (-3.77%) | $1.59 | $1.51 | 63.31 K | $2.29 M |
| 06/30/2026 | $1.64 | $1.55 (-5.49%) | $1.67 | $1.52 | 96.15 K | $2.32 M |
| 06/29/2026 | $1.51 | $1.68 (11.26%) | $1.75 | $1.51 | 162.70 K | $2.52 M |
| 06/26/2026 | $1.42 | $1.52 (7.04%) | $1.57 | $1.42 | 44.81 K | $2.28 M |
| 06/25/2026 | $1.47 | $1.42 (-3.4%) | $1.52 | $1.42 | 54.07 K | $2.13 M |
| 06/24/2026 | $1.45 | $1.47 (1.38%) | $1.49 | $1.42 | 43.21 K | $2.20 M |
| 06/23/2026 | $1.49 | $1.42 (-4.7%) | $1.56 | $1.42 | 94.40 K | $2.13 M |
| 06/22/2026 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.51 | 81.18 K | $2.26 M |
| 06/18/2026 | $1.53 | $1.54 (0.65%) | $1.61 | $1.53 | 62.80 K | $2.31 M |
| 06/17/2026 | $1.57 | $1.54 (-1.91%) | $1.63 | $1.52 | 79.32 K | $2.31 M |
| 06/16/2026 | $1.62 | $1.54 (-4.94%) | $1.62 | $1.51 | 72.45 K | $2.31 M |
| 06/15/2026 | $1.62 | $1.57 (-3.09%) | $1.75 | $1.57 | 90.10 K | $2.35 M |
| 06/12/2026 | $1.63 | $1.57 (-3.68%) | $1.65 | $1.56 | 52.20 K | $2.35 M |
| 06/11/2026 | $1.60 | $1.65 (3.12%) | $1.65 | $1.55 | 56.00 K | $2.47 M |
| 06/10/2026 | $1.59 | $1.60 (0.63%) | $1.65 | $1.55 | 48.82 K | $2.40 M |
| 06/09/2026 | $1.66 | $1.61 (-3.01%) | $1.69 | $1.55 | 78.53 K | $2.41 M |
| 06/08/2026 | $1.68 | $1.62 (-3.57%) | $1.69 | $1.61 | 50.63 K | $2.43 M |
| 06/05/2026 | $1.77 | $1.68 (-5.08%) | $1.78 | $1.62 | 96.97 K | $2.52 M |
| 06/04/2026 | $1.75 | $1.77 (1.14%) | $1.80 | $1.72 | 35.59 K | $2.65 M |
| 06/03/2026 | $1.88 | $1.75 (-6.91%) | $1.89 | $1.72 | 115.74 K | $2.62 M |
| 06/02/2026 | $1.91 | $1.80 (-5.76%) | $1.91 | $1.78 | 147.34 K | $2.70 M |
| 06/01/2026 | $1.94 | $1.93 (-0.52%) | $1.99 | $1.88 | 101.49 K | $2.89 M |
| 05/29/2026 | $1.96 | $1.98 (1.02%) | $2.01 | $1.94 | 62.20 K | $2.97 M |
| 05/28/2026 | $1.93 | $1.99 (3.11%) | $2.01 | $1.88 | 73.96 K | $2.98 M |
| 05/27/2026 | $1.98 | $1.99 (0.51%) | $1.99 | $1.89 | 87.83 K | $2.98 M |
| 05/26/2026 | $2.00 | $1.94 (-3%) | $2.06 | $1.91 | 126.11 K | $2.91 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.
