Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
3.210
-0.270 (-7.76%)
At close: Dec 5, 2025, 4:00 PM EST
3.220
+0.010 (0.31%)
After-hours: Dec 5, 2025, 7:55 PM EST
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.42 | 3.44 | 3.20 | 3.21 | 3.21 | -7.76% | 49,433 |
| Dec 4, 2025 | 3.25 | 3.50 | 3.17 | 3.48 | 3.48 | 6.10% | 43,263 |
| Dec 3, 2025 | 3.36 | 3.45 | 3.17 | 3.28 | 3.28 | -0.91% | 54,183 |
| Dec 2, 2025 | 3.65 | 3.82 | 3.29 | 3.31 | 3.31 | -7.80% | 42,696 |
| Dec 1, 2025 | 3.94 | 3.94 | 3.59 | 3.59 | 3.59 | -7.47% | 41,054 |
| Nov 28, 2025 | 3.76 | 3.94 | 3.76 | 3.88 | 3.88 | 3.47% | 11,130 |
| Nov 26, 2025 | 4.00 | 4.06 | 3.75 | 3.75 | 3.75 | -3.10% | 51,409 |
| Nov 25, 2025 | 4.12 | 4.24 | 3.84 | 3.87 | 3.87 | -6.52% | 43,827 |
| Nov 24, 2025 | 4.37 | 4.48 | 4.11 | 4.14 | 4.14 | -4.83% | 37,951 |
| Nov 21, 2025 | 3.94 | 4.39 | 3.90 | 4.35 | 4.35 | 11.25% | 58,044 |
| Nov 20, 2025 | 4.09 | 4.14 | 3.90 | 3.91 | 3.91 | -2.25% | 41,283 |
| Nov 19, 2025 | 4.31 | 4.41 | 3.95 | 4.00 | 4.00 | -7.83% | 54,053 |
| Nov 18, 2025 | 4.22 | 4.53 | 4.20 | 4.34 | 4.34 | 2.84% | 35,507 |
| Nov 17, 2025 | 4.53 | 4.65 | 4.20 | 4.22 | 4.22 | -8.06% | 52,052 |
| Nov 14, 2025 | 4.65 | 4.90 | 4.50 | 4.59 | 4.59 | -3.16% | 67,087 |
| Nov 13, 2025 | 5.00 | 5.13 | 4.67 | 4.74 | 4.74 | -4.82% | 58,962 |
| Nov 12, 2025 | 5.26 | 5.50 | 4.95 | 4.98 | 4.98 | -10.75% | 75,856 |
| Nov 11, 2025 | 5.35 | 5.79 | 5.35 | 5.58 | 5.58 | 6.29% | 87,792 |
| Nov 10, 2025 | 4.88 | 5.36 | 4.66 | 5.25 | 5.25 | 10.99% | 67,424 |
| Nov 7, 2025 | 4.90 | 4.91 | 4.51 | 4.73 | 4.73 | -5.40% | 57,805 |
| Nov 6, 2025 | 5.12 | 5.40 | 4.85 | 5.00 | 5.00 | -2.91% | 80,305 |
| Nov 5, 2025 | 4.83 | 5.34 | 4.79 | 5.15 | 5.15 | 6.85% | 59,131 |
| Nov 4, 2025 | 5.00 | 5.20 | 4.81 | 4.82 | 4.82 | -4.74% | 82,815 |
| Nov 3, 2025 | 5.05 | 5.59 | 4.90 | 5.06 | 5.06 | 0.80% | 104,416 |
| Oct 31, 2025 | 5.00 | 5.27 | 4.91 | 5.02 | 5.02 | -1.57% | 122,322 |
| Oct 30, 2025 | 5.69 | 5.85 | 5.03 | 5.10 | 5.10 | -10.21% | 90,157 |
| Oct 29, 2025 | 6.29 | 6.31 | 5.57 | 5.68 | 5.68 | -9.84% | 77,205 |
| Oct 28, 2025 | 6.57 | 6.71 | 6.24 | 6.30 | 6.30 | -4.55% | 103,828 |
| Oct 27, 2025 | 6.32 | 6.79 | 6.30 | 6.60 | 6.60 | 1.38% | 138,791 |
| Oct 24, 2025 | 6.34 | 6.80 | 6.31 | 6.51 | 6.51 | 0.15% | 80,585 |
| Oct 23, 2025 | 6.53 | 6.63 | 6.36 | 6.50 | 6.50 | -0.46% | 32,263 |
| Oct 22, 2025 | 6.55 | 6.67 | 6.23 | 6.53 | 6.53 | -6.85% | 112,282 |
| Oct 21, 2025 | 6.80 | 7.11 | 6.73 | 7.01 | 7.01 | 0.57% | 55,992 |
| Oct 20, 2025 | 6.98 | 7.13 | 6.89 | 6.97 | 6.97 | 2.50% | 98,599 |
| Oct 17, 2025 | 7.02 | 7.11 | 6.61 | 6.80 | 6.80 | -3.27% | 74,604 |
| Oct 16, 2025 | 7.08 | 7.35 | 6.76 | 7.03 | 7.03 | -1.40% | 200,508 |
| Oct 15, 2025 | 7.49 | 7.81 | 6.94 | 7.13 | 7.13 | -6.06% | 205,128 |
| Oct 14, 2025 | 6.97 | 7.87 | 6.97 | 7.59 | 7.59 | 6.01% | 171,691 |
| Oct 13, 2025 | 7.23 | 7.98 | 6.80 | 7.16 | 7.16 | -4.28% | 249,665 |
| Oct 10, 2025 | 6.77 | 7.65 | 6.75 | 7.48 | 7.48 | 0.54% | 404,662 |
| Oct 9, 2025 | 8.13 | 8.14 | 7.12 | 7.44 | 7.44 | -8.15% | 908,123 |
| Oct 8, 2025 | 7.17 | 8.34 | 6.34 | 8.10 | 8.10 | 88.81% | 24,964,474 |
| Oct 7, 2025 | 4.28 | 4.36 | 4.10 | 4.29 | 4.29 | 0.23% | 5,070,097 |
| Oct 6, 2025 | 4.53 | 4.55 | 4.26 | 4.28 | 4.28 | -5.93% | 61,385 |
| Oct 3, 2025 | 4.56 | 4.66 | 4.52 | 4.55 | 4.55 | -0.22% | 27,905 |
| Oct 2, 2025 | 4.66 | 4.66 | 4.35 | 4.56 | 4.56 | -0.87% | 44,771 |
| Oct 1, 2025 | 4.31 | 4.85 | 4.21 | 4.60 | 4.60 | 7.23% | 105,175 |
| Sep 30, 2025 | 4.18 | 4.34 | 4.07 | 4.29 | 4.29 | 0.23% | 80,290 |
| Sep 29, 2025 | 4.13 | 4.28 | 4.07 | 4.28 | 4.28 | 5.68% | 18,027 |
| Sep 26, 2025 | 4.02 | 4.11 | 4.00 | 4.05 | 4.05 | 0.75% | 15,716 |
| Sep 25, 2025 | 4.07 | 4.12 | 3.97 | 4.02 | 4.02 | -3.13% | 50,047 |
| Sep 24, 2025 | 4.12 | 4.19 | 4.04 | 4.15 | 4.15 | 1.47% | 26,057 |
| Sep 23, 2025 | 4.00 | 4.20 | 4.00 | 4.09 | 4.09 | 0.25% | 36,261 |
| Sep 22, 2025 | 4.08 | 4.22 | 3.90 | 4.08 | 4.08 | -0.49% | 69,852 |
| Sep 19, 2025 | 4.45 | 4.81 | 4.10 | 4.10 | 4.10 | -5.53% | 651,853 |
| Sep 18, 2025 | 4.12 | 5.35 | 4.10 | 4.34 | 4.34 | 5.34% | 401,479 |
| Sep 17, 2025 | 4.16 | 4.27 | 4.12 | 4.12 | 4.12 | -1.20% | 12,857 |
| Sep 16, 2025 | 4.19 | 4.31 | 4.13 | 4.17 | 4.17 | - | 36,459 |
| Sep 15, 2025 | 4.26 | 4.32 | 4.09 | 4.17 | 4.17 | -3.25% | 38,488 |
| Sep 12, 2025 | 4.19 | 4.34 | 4.19 | 4.31 | 4.31 | 0.94% | 13,037 |
| Sep 11, 2025 | 4.02 | 4.30 | 4.02 | 4.27 | 4.27 | 4.91% | 25,311 |
| Sep 10, 2025 | 4.15 | 4.21 | 4.07 | 4.07 | 4.07 | -2.86% | 30,240 |
| Sep 9, 2025 | 4.10 | 4.27 | 4.03 | 4.19 | 4.19 | 1.58% | 23,841 |
| Sep 8, 2025 | 4.01 | 4.20 | 3.94 | 4.13 | 4.13 | 1.10% | 43,058 |
| Sep 5, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.08 | 5.70% | 29,964 |
| Sep 4, 2025 | 3.96 | 4.15 | 3.83 | 3.86 | 3.86 | -6.88% | 58,923 |
| Sep 3, 2025 | 4.28 | 4.34 | 3.95 | 4.15 | 4.15 | -4.93% | 75,786 |
| Sep 2, 2025 | 4.62 | 4.76 | 4.25 | 4.36 | 4.36 | -5.63% | 64,403 |
| Aug 29, 2025 | 4.95 | 4.99 | 4.30 | 4.62 | 4.62 | -3.14% | 90,193 |
| Aug 28, 2025 | 4.95 | 7.15 | 4.68 | 4.77 | 4.77 | -2.05% | 490,838 |
| Aug 27, 2025 | 5.03 | 5.10 | 4.68 | 4.87 | 4.87 | -4.51% | 45,183 |
| Aug 26, 2025 | 5.25 | 5.64 | 5.05 | 5.10 | 5.10 | -3.92% | 59,332 |
| Aug 25, 2025 | 4.66 | 5.37 | 4.59 | 5.31 | 5.31 | 12.58% | 76,367 |
| Aug 22, 2025 | 4.55 | 4.75 | 4.42 | 4.72 | 4.72 | 3.63% | 47,841 |
| Aug 21, 2025 | 4.52 | 4.57 | 4.40 | 4.55 | 4.55 | -0.66% | 31,600 |
| Aug 20, 2025 | 4.96 | 5.14 | 4.44 | 4.58 | 4.58 | -9.31% | 56,807 |
| Aug 19, 2025 | 5.04 | 5.29 | 4.95 | 5.05 | 5.05 | -1.94% | 51,017 |
| Aug 18, 2025 | 5.03 | 5.23 | 4.79 | 5.15 | 5.15 | 0.78% | 58,918 |
| Aug 15, 2025 | 4.86 | 5.37 | 4.70 | 5.11 | 5.11 | 5.14% | 100,064 |
| Aug 14, 2025 | 4.69 | 4.94 | 4.60 | 4.86 | 4.86 | 2.97% | 68,959 |
| Aug 13, 2025 | 4.67 | 4.94 | 4.51 | 4.72 | 4.72 | 6.43% | 82,553 |
| Aug 12, 2025 | 4.30 | 4.44 | 3.80 | 4.44 | 4.44 | -1.00% | 111,084 |
| Aug 11, 2025 | 4.51 | 4.60 | 4.42 | 4.48 | 4.48 | 0.22% | 51,751 |
| Aug 8, 2025 | 4.66 | 4.68 | 4.17 | 4.47 | 4.47 | -3.87% | 58,516 |
| Aug 7, 2025 | 5.04 | 5.11 | 4.50 | 4.65 | 4.65 | -7.92% | 51,492 |
| Aug 6, 2025 | 5.35 | 5.73 | 4.91 | 5.05 | 5.05 | -0.79% | 86,730 |
| Aug 5, 2025 | 5.60 | 6.00 | 5.03 | 5.09 | 5.09 | -12.96% | 100,640 |
| Aug 4, 2025 | 6.20 | 6.20 | 5.52 | 5.85 | 5.85 | -4.76% | 53,837 |
| Aug 1, 2025 | 6.42 | 6.45 | 5.81 | 6.14 | 6.14 | -5.83% | 50,718 |
| Jul 31, 2025 | 6.80 | 7.00 | 6.20 | 6.52 | 6.52 | -1.15% | 60,688 |
| Jul 30, 2025 | 7.80 | 7.80 | 6.00 | 6.60 | 6.60 | -12.52% | 153,438 |
| Jul 29, 2025 | 8.40 | 8.44 | 7.45 | 7.54 | 7.54 | -7.60% | 25,931 |
| Jul 28, 2025 | 8.65 | 8.65 | 7.82 | 8.16 | 8.16 | 0.52% | 30,719 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.05 | 8.12 | 8.12 | -8.17% | 64,448 |
| Jul 24, 2025 | 9.20 | 9.30 | 8.72 | 8.84 | 8.84 | -1.12% | 25,751 |
| Jul 23, 2025 | 9.80 | 9.96 | 8.88 | 8.94 | 8.94 | -6.88% | 31,626 |
| Jul 22, 2025 | 8.60 | 9.76 | 8.57 | 9.60 | 9.60 | 12.65% | 52,604 |
| Jul 21, 2025 | 8.73 | 9.72 | 8.42 | 8.52 | 8.52 | -5.31% | 50,543 |
| Jul 18, 2025 | 8.20 | 9.14 | 8.20 | 9.00 | 9.00 | 0.22% | 35,580 |
| Jul 17, 2025 | 9.06 | 9.20 | 8.80 | 8.98 | 8.98 | 4.27% | 21,448 |