Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
1.350
-0.100 (-6.90%)
At close: Mar 6, 2026, 4:00 PM EST
1.360
+0.010 (0.74%)
After-hours: Mar 6, 2026, 7:48 PM EST
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.45 | 1.47 | 1.33 | 1.35 | 1.35 | -6.90% | 63,389 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 75,175 |
| Mar 4, 2026 | 1.49 | 1.56 | 1.45 | 1.52 | 1.52 | 2.70% | 64,291 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 39,087 |
| Mar 2, 2026 | 1.53 | 1.56 | 1.42 | 1.53 | 1.53 | 2.00% | 33,869 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -8.54% | 77,040 |
| Feb 26, 2026 | 1.51 | 1.66 | 1.51 | 1.64 | 1.64 | 5.81% | 40,642 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.41 | 1.55 | 1.55 | -2.52% | 79,712 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 48,681 |
| Feb 23, 2026 | 1.74 | 1.92 | 1.50 | 1.66 | 1.66 | - | 222,242 |
| Feb 20, 2026 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -10.27% | 63,960 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.14% | 34,970 |
| Feb 18, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 19,078 |
| Feb 17, 2026 | 1.97 | 2.07 | 1.91 | 1.98 | 1.98 | 0.51% | 34,564 |
| Feb 13, 2026 | 1.89 | 2.03 | 1.89 | 1.97 | 1.97 | 3.68% | 16,390 |
| Feb 12, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -3.06% | 20,541 |
| Feb 11, 2026 | 2.07 | 2.09 | 1.91 | 1.96 | 1.96 | -4.85% | 40,727 |
| Feb 10, 2026 | 2.15 | 2.20 | 2.06 | 2.06 | 2.06 | -3.74% | 15,084 |
| Feb 9, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.28% | 17,637 |
| Feb 6, 2026 | 2.03 | 2.26 | 1.96 | 2.19 | 2.19 | 6.31% | 44,346 |
| Feb 5, 2026 | 2.09 | 2.11 | 1.89 | 2.06 | 2.06 | -1.90% | 62,991 |
| Feb 4, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -7.89% | 49,702 |
| Feb 3, 2026 | 2.41 | 2.45 | 2.20 | 2.28 | 2.28 | -4.20% | 33,283 |
| Feb 2, 2026 | 2.41 | 2.50 | 2.37 | 2.38 | 2.38 | 0.63% | 53,615 |
| Jan 30, 2026 | 2.54 | 2.56 | 2.33 | 2.37 | 2.37 | -5.21% | 58,605 |
| Jan 29, 2026 | 2.60 | 2.78 | 2.46 | 2.50 | 2.50 | -3.67% | 61,351 |
| Jan 28, 2026 | 2.71 | 2.76 | 2.58 | 2.59 | 2.59 | -3.36% | 36,111 |
| Jan 27, 2026 | 2.71 | 2.84 | 2.67 | 2.68 | 2.68 | -2.19% | 26,216 |
| Jan 26, 2026 | 2.72 | 2.79 | 2.66 | 2.74 | 2.74 | -0.36% | 23,728 |
| Jan 23, 2026 | 2.81 | 2.89 | 2.66 | 2.75 | 2.75 | -1.08% | 59,762 |
| Jan 22, 2026 | 2.60 | 2.85 | 2.60 | 2.78 | 2.78 | 9.45% | 55,726 |
| Jan 21, 2026 | 2.64 | 2.64 | 2.51 | 2.54 | 2.54 | -0.39% | 37,888 |
| Jan 20, 2026 | 2.65 | 2.70 | 2.54 | 2.55 | 2.55 | -3.77% | 48,470 |
| Jan 16, 2026 | 2.68 | 2.80 | 2.65 | 2.65 | 2.65 | -1.49% | 17,183 |
| Jan 15, 2026 | 2.77 | 2.77 | 2.66 | 2.69 | 2.69 | -1.82% | 56,981 |
| Jan 14, 2026 | 2.80 | 2.82 | 2.66 | 2.74 | 2.74 | 0.37% | 35,666 |
| Jan 13, 2026 | 2.77 | 2.89 | 2.65 | 2.73 | 2.73 | -1.80% | 52,741 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -5.12% | 34,560 |
| Jan 9, 2026 | 2.90 | 3.07 | 2.90 | 2.93 | 2.93 | 0.34% | 25,180 |
| Jan 8, 2026 | 2.90 | 3.00 | 2.80 | 2.92 | 2.92 | 0.34% | 60,128 |
| Jan 7, 2026 | 2.97 | 3.54 | 2.90 | 2.91 | 2.91 | -0.34% | 171,911 |
| Jan 6, 2026 | 2.91 | 2.96 | 2.83 | 2.92 | 2.92 | 2.10% | 40,378 |
| Jan 5, 2026 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 3.62% | 47,860 |
| Jan 2, 2026 | 2.46 | 2.80 | 2.44 | 2.76 | 2.76 | 10.84% | 63,108 |
| Dec 31, 2025 | 2.60 | 2.65 | 2.49 | 2.49 | 2.49 | -4.96% | 64,777 |
| Dec 30, 2025 | 2.84 | 2.89 | 2.62 | 2.62 | 2.62 | -11.19% | 135,634 |
| Dec 29, 2025 | 3.19 | 3.20 | 2.95 | 2.95 | 2.95 | -7.52% | 72,719 |
| Dec 26, 2025 | 3.44 | 3.44 | 3.18 | 3.19 | 3.19 | -7.80% | 47,110 |
| Dec 24, 2025 | 3.51 | 3.53 | 3.45 | 3.46 | 3.46 | -1.14% | 11,914 |
| Dec 23, 2025 | 3.45 | 3.62 | 3.45 | 3.50 | 3.50 | 1.45% | 39,796 |
| Dec 22, 2025 | 3.37 | 3.63 | 3.33 | 3.45 | 3.45 | 3.60% | 34,883 |
| Dec 19, 2025 | 3.43 | 3.52 | 3.33 | 3.33 | 3.33 | -3.48% | 95,447 |
| Dec 18, 2025 | 3.55 | 3.55 | 3.40 | 3.45 | 3.45 | -1.43% | 33,750 |
| Dec 17, 2025 | 3.57 | 3.72 | 3.48 | 3.50 | 3.50 | -2.51% | 42,213 |
| Dec 16, 2025 | 3.67 | 3.69 | 3.56 | 3.59 | 3.59 | -2.71% | 30,408 |
| Dec 15, 2025 | 4.08 | 4.08 | 3.67 | 3.69 | 3.69 | -9.34% | 51,033 |
| Dec 12, 2025 | 4.13 | 4.26 | 4.05 | 4.07 | 4.07 | -0.97% | 33,625 |
| Dec 11, 2025 | 4.23 | 4.36 | 4.11 | 4.11 | 4.11 | -4.20% | 48,571 |
| Dec 10, 2025 | 4.25 | 4.33 | 3.98 | 4.29 | 4.29 | 1.18% | 62,127 |
| Dec 9, 2025 | 4.25 | 4.36 | 4.12 | 4.24 | 4.24 | -4.29% | 77,798 |
| Dec 8, 2025 | 3.29 | 4.60 | 3.24 | 4.43 | 4.43 | 38.01% | 692,211 |
| 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 |