Acurx Pharmaceuticals, Inc. (ACXP)
NASDAQ: ACXP · Real-Time Price · USD
2.060
+0.030 (1.48%)
At close: Apr 28, 2026, 4:00 PM EDT
2.000
-0.060 (-2.91%)
After-hours: Apr 28, 2026, 5:32 PM EDT
Acurx Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.99 | 2.13 | 1.98 | 2.06 | 2.06 | 1.48% | 100,766 |
| Apr 27, 2026 | 1.98 | 2.09 | 1.95 | 2.03 | 2.03 | 2.53% | 153,957 |
| Apr 24, 2026 | 2.06 | 2.08 | 1.96 | 1.98 | 1.98 | -1.49% | 132,247 |
| Apr 23, 2026 | 2.22 | 2.22 | 1.94 | 2.01 | 2.01 | -9.46% | 270,274 |
| Apr 22, 2026 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.31% | 180,029 |
| Apr 21, 2026 | 2.38 | 2.38 | 2.23 | 2.32 | 2.32 | -1.69% | 82,870 |
| Apr 20, 2026 | 2.27 | 2.37 | 2.15 | 2.36 | 2.36 | -0.84% | 183,075 |
| Apr 17, 2026 | 2.59 | 2.65 | 2.34 | 2.38 | 2.38 | -4.42% | 195,205 |
| Apr 16, 2026 | 2.53 | 2.66 | 2.22 | 2.49 | 2.49 | -19.68% | 508,922 |
| Apr 15, 2026 | 2.94 | 3.18 | 2.90 | 3.10 | 3.10 | 11.51% | 115,339 |
| Apr 14, 2026 | 2.95 | 3.08 | 2.78 | 2.78 | 2.78 | -5.12% | 101,417 |
| Apr 13, 2026 | 2.74 | 2.96 | 2.67 | 2.93 | 2.93 | 12.26% | 103,508 |
| Apr 10, 2026 | 2.69 | 2.75 | 2.43 | 2.61 | 2.61 | -2.97% | 132,089 |
| Apr 9, 2026 | 2.93 | 2.97 | 2.66 | 2.69 | 2.69 | -9.12% | 166,346 |
| Apr 8, 2026 | 3.07 | 3.13 | 2.87 | 2.96 | 2.96 | -3.58% | 197,690 |
| Apr 7, 2026 | 3.52 | 3.53 | 2.95 | 3.07 | 3.07 | -13.28% | 292,531 |
| Apr 6, 2026 | 3.65 | 3.78 | 3.43 | 3.54 | 3.54 | -3.80% | 106,176 |
| Apr 2, 2026 | 3.80 | 3.80 | 3.50 | 3.68 | 3.68 | -5.40% | 162,426 |
| Apr 1, 2026 | 3.69 | 3.89 | 3.62 | 3.89 | 3.89 | 4.85% | 150,782 |
| Mar 31, 2026 | 3.46 | 3.74 | 3.36 | 3.71 | 3.71 | 6.00% | 194,545 |
| Mar 30, 2026 | 3.82 | 4.44 | 3.35 | 3.50 | 3.50 | -6.91% | 374,500 |
| Mar 27, 2026 | 3.92 | 3.96 | 3.55 | 3.76 | 3.76 | -6.23% | 238,384 |
| Mar 26, 2026 | 4.17 | 4.25 | 3.94 | 4.01 | 4.01 | -6.09% | 154,820 |
| Mar 25, 2026 | 4.47 | 4.58 | 4.21 | 4.27 | 4.27 | -0.23% | 246,562 |
| Mar 24, 2026 | 4.71 | 5.42 | 3.85 | 4.28 | 4.28 | -5.41% | 1,002,610 |
| Mar 23, 2026 | 5.51 | 5.59 | 4.43 | 4.53 | 4.53 | -19.20% | 710,874 |
| Mar 20, 2026 | 6.52 | 6.62 | 5.38 | 5.60 | 5.60 | -15.54% | 989,695 |
| Mar 19, 2026 | 5.01 | 7.54 | 5.01 | 6.63 | 6.63 | 27.26% | 7,727,532 |
| Mar 18, 2026 | 4.85 | 5.25 | 4.34 | 5.21 | 5.21 | 6.76% | 965,269 |
| Mar 17, 2026 | 5.02 | 5.68 | 4.76 | 4.88 | 4.88 | 1.46% | 5,083,613 |
| Mar 16, 2026 | 3.91 | 5.54 | 3.91 | 4.81 | 4.81 | 23.97% | 9,516,363 |
| Mar 13, 2026 | 4.24 | 4.37 | 3.37 | 3.88 | 3.88 | -22.55% | 5,795,117 |
| Mar 12, 2026 | 5.24 | 5.56 | 4.46 | 5.01 | 5.01 | -16.92% | 6,390,132 |
| Mar 11, 2026 | 3.48 | 6.30 | 3.30 | 6.03 | 6.03 | 107.93% | 105,202,821 |
| Mar 10, 2026 | 2.09 | 3.13 | 2.08 | 2.90 | 2.90 | 48.34% | 34,089,206 |
| Mar 9, 2026 | 1.38 | 2.04 | 1.37 | 1.96 | 1.96 | 44.81% | 7,552,552 |
| Mar 6, 2026 | 1.45 | 1.47 | 1.33 | 1.35 | 1.35 | -6.90% | 64,083 |
| Mar 5, 2026 | 1.51 | 1.52 | 1.42 | 1.45 | 1.45 | -4.61% | 76,820 |
| Mar 4, 2026 | 1.49 | 1.56 | 1.45 | 1.52 | 1.52 | 2.70% | 65,365 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 39,088 |
| Mar 2, 2026 | 1.53 | 1.56 | 1.42 | 1.53 | 1.53 | 2.00% | 33,993 |
| Feb 27, 2026 | 1.64 | 1.64 | 1.48 | 1.50 | 1.50 | -8.54% | 77,811 |
| Feb 26, 2026 | 1.51 | 1.66 | 1.51 | 1.64 | 1.64 | 5.81% | 40,691 |
| Feb 25, 2026 | 1.68 | 1.69 | 1.41 | 1.55 | 1.55 | -2.52% | 80,004 |
| Feb 24, 2026 | 1.61 | 1.68 | 1.58 | 1.59 | 1.59 | -4.22% | 48,775 |
| Feb 23, 2026 | 1.74 | 1.92 | 1.50 | 1.66 | 1.66 | - | 222,575 |
| Feb 20, 2026 | 1.87 | 1.87 | 1.66 | 1.66 | 1.66 | -10.27% | 64,021 |
| Feb 19, 2026 | 1.92 | 1.92 | 1.81 | 1.85 | 1.85 | -3.14% | 35,088 |
| Feb 18, 2026 | 1.98 | 2.00 | 1.91 | 1.91 | 1.91 | -3.54% | 19,190 |
| Feb 17, 2026 | 1.97 | 2.07 | 1.91 | 1.98 | 1.98 | 0.51% | 34,746 |
| Feb 13, 2026 | 1.89 | 2.03 | 1.89 | 1.97 | 1.97 | 3.68% | 16,690 |
| Feb 12, 2026 | 2.02 | 2.02 | 1.90 | 1.90 | 1.90 | -3.06% | 20,816 |
| Feb 11, 2026 | 2.07 | 2.09 | 1.91 | 1.96 | 1.96 | -4.85% | 41,313 |
| Feb 10, 2026 | 2.15 | 2.20 | 2.06 | 2.06 | 2.06 | -3.74% | 15,090 |
| Feb 9, 2026 | 2.19 | 2.19 | 2.14 | 2.14 | 2.14 | -2.28% | 17,732 |
| Feb 6, 2026 | 2.03 | 2.26 | 1.96 | 2.19 | 2.19 | 6.31% | 44,545 |
| Feb 5, 2026 | 2.09 | 2.11 | 1.89 | 2.06 | 2.06 | -1.90% | 64,017 |
| Feb 4, 2026 | 2.35 | 2.35 | 2.10 | 2.10 | 2.10 | -7.89% | 49,717 |
| Feb 3, 2026 | 2.41 | 2.45 | 2.20 | 2.28 | 2.28 | -4.20% | 35,028 |
| 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% | 58,736 |
| Jan 29, 2026 | 2.60 | 2.78 | 2.46 | 2.50 | 2.50 | -3.67% | 62,435 |
| Jan 28, 2026 | 2.71 | 2.76 | 2.58 | 2.59 | 2.59 | -3.36% | 36,117 |
| Jan 27, 2026 | 2.71 | 2.84 | 2.67 | 2.68 | 2.68 | -2.19% | 26,219 |
| Jan 26, 2026 | 2.72 | 2.79 | 2.66 | 2.74 | 2.74 | -0.36% | 23,734 |
| Jan 23, 2026 | 2.81 | 2.89 | 2.66 | 2.75 | 2.75 | -1.08% | 61,216 |
| Jan 22, 2026 | 2.60 | 2.85 | 2.60 | 2.78 | 2.78 | 9.45% | 55,909 |
| Jan 21, 2026 | 2.64 | 2.64 | 2.51 | 2.54 | 2.54 | -0.39% | 37,925 |
| Jan 20, 2026 | 2.65 | 2.70 | 2.54 | 2.55 | 2.55 | -3.77% | 50,260 |
| Jan 16, 2026 | 2.68 | 2.80 | 2.65 | 2.65 | 2.65 | -1.49% | 17,251 |
| Jan 15, 2026 | 2.77 | 2.77 | 2.66 | 2.69 | 2.69 | -1.82% | 57,048 |
| Jan 14, 2026 | 2.80 | 2.82 | 2.66 | 2.74 | 2.74 | 0.37% | 35,667 |
| Jan 13, 2026 | 2.77 | 2.89 | 2.65 | 2.73 | 2.73 | -1.80% | 52,989 |
| Jan 12, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -5.12% | 35,214 |
| Jan 9, 2026 | 2.90 | 3.07 | 2.90 | 2.93 | 2.93 | 0.34% | 25,191 |
| Jan 8, 2026 | 2.90 | 3.00 | 2.80 | 2.92 | 2.92 | 0.34% | 60,599 |
| Jan 7, 2026 | 2.97 | 3.54 | 2.90 | 2.91 | 2.91 | -0.34% | 171,975 |
| Jan 6, 2026 | 2.91 | 2.96 | 2.83 | 2.92 | 2.92 | 2.10% | 40,625 |
| Jan 5, 2026 | 2.70 | 2.90 | 2.70 | 2.86 | 2.86 | 3.62% | 48,028 |
| Jan 2, 2026 | 2.46 | 2.80 | 2.44 | 2.76 | 2.76 | 10.84% | 63,339 |
| 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% | 47,161 |
| 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% | 40,028 |
| Dec 22, 2025 | 3.37 | 3.63 | 3.33 | 3.45 | 3.45 | 3.60% | 35,043 |
| Dec 19, 2025 | 3.43 | 3.52 | 3.33 | 3.33 | 3.33 | -3.48% | 95,514 |
| 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% | 51,312 |
| 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% | 48,660 |
| Dec 10, 2025 | 4.25 | 4.33 | 3.98 | 4.29 | 4.29 | 1.18% | 62,524 |
| Dec 9, 2025 | 4.25 | 4.36 | 4.12 | 4.24 | 4.24 | -4.29% | 79,515 |
| Dec 8, 2025 | 3.29 | 4.60 | 3.24 | 4.43 | 4.43 | 38.01% | 699,653 |
| Dec 5, 2025 | 3.42 | 3.44 | 3.20 | 3.21 | 3.21 | -7.76% | 49,949 |
| 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 |