Acurx Pharmaceuticals, Inc. - Common Stock (ACXP)

Historical Prices For Acurx Pharmaceuticals, Inc. - Common Stock (ACXP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	0.36	0.36	0.32	0.33	194,100	0.33
4/02/2025	0.38	0.38	0.35	0.36	235,597	0.36
4/01/2025	0.40	0.40	0.38	0.38	151,492	0.38
3/31/2025	0.41	0.41	0.38	0.39	204,729	0.39
3/28/2025	0.42	0.42	0.41	0.41	71,542	0.41
3/27/2025	0.42	0.43	0.42	0.42	93,173	0.42
3/26/2025	0.43	0.44	0.42	0.43	170,476	0.43
3/25/2025	0.43	0.44	0.43	0.43	209,065	0.43
3/24/2025	0.43	0.44	0.42	0.43	144,210	0.43
3/21/2025	0.42	0.43	0.42	0.42	97,861	0.42
3/20/2025	0.42	0.43	0.41	0.42	126,744	0.42
3/19/2025	0.40	0.43	0.40	0.42	176,360	0.42
3/18/2025	0.48	0.48	0.40	0.41	332,443	0.41
3/17/2025	0.48	0.49	0.46	0.47	218,433	0.47
3/14/2025	0.45	0.47	0.45	0.46	195,701	0.46
3/13/2025	0.45	0.46	0.44	0.46	114,161	0.46
3/12/2025	0.46	0.47	0.44	0.47	163,634	0.47
3/11/2025	0.45	0.47	0.43	0.46	370,142	0.46
3/10/2025	0.47	0.47	0.44	0.45	324,805	0.45
3/07/2025	0.46	0.50	0.45	0.46	1,180,481	0.46
3/06/2025	0.62	0.67	0.61	0.65	124,470	0.65
3/05/2025	0.62	0.67	0.62	0.63	84,451	0.63
3/04/2025	0.67	0.67	0.60	0.62	247,640	0.62
3/03/2025	0.70	0.72	0.67	0.67	143,073	0.67
2/28/2025	0.69	0.72	0.68	0.71	157,246	0.71
2/27/2025	0.70	0.73	0.68	0.69	216,522	0.69
2/26/2025	0.72	0.75	0.70	0.70	209,813	0.70
2/25/2025	0.85	0.85	0.70	0.72	458,673	0.72
2/24/2025	0.78	0.85	0.68	0.85	4,544,458	0.85
2/21/2025	0.71	0.82	0.71	0.78	428,903	0.78
2/20/2025	0.71	0.71	0.67	0.68	139,355	0.68
2/19/2025	0.72	0.72	0.70	0.71	521,573	0.71
2/18/2025	0.75	0.76	0.73	0.74	59,345	0.74
2/14/2025	0.74	0.76	0.71	0.74	149,075	0.74
2/13/2025	0.75	0.76	0.73	0.76	38,057	0.76
2/12/2025	0.74	0.76	0.73	0.74	54,631	0.74
2/11/2025	0.76	0.77	0.73	0.74	55,839	0.74
2/10/2025	0.79	0.79	0.75	0.76	39,453	0.76
2/07/2025	0.77	0.79	0.76	0.77	57,140	0.77
2/06/2025	0.80	0.80	0.75	0.78	63,551	0.78
2/05/2025	0.78	0.82	0.76	0.80	123,383	0.80
2/04/2025	0.74	0.78	0.72	0.78	63,060	0.78
2/03/2025	0.74	0.75	0.72	0.73	117,479	0.73
1/31/2025	0.76	0.76	0.72	0.73	105,568	0.73
1/30/2025	0.74	0.76	0.71	0.76	135,894	0.76
1/29/2025	0.78	0.78	0.70	0.73	144,132	0.73
1/28/2025	0.85	0.85	0.76	0.78	165,695	0.78
1/27/2025	0.87	0.87	0.83	0.84	73,729	0.84
1/24/2025	0.83	0.87	0.83	0.87	89,758	0.87
1/23/2025	0.85	0.85	0.82	0.83	99,818	0.83
1/22/2025	0.90	0.90	0.82	0.85	207,383	0.85
1/21/2025	0.89	0.90	0.82	0.89	403,190	0.89
1/17/2025	0.80	0.91	0.78	0.88	684,868	0.88
1/16/2025	0.72	0.80	0.71	0.79	331,271	0.79
1/15/2025	0.70	0.73	0.69	0.72	154,948	0.72
1/14/2025	0.70	0.73	0.68	0.70	502,879	0.70
1/13/2025	0.78	0.79	0.69	0.70	758,894	0.70
1/10/2025	0.79	0.82	0.75	0.81	1,169,763	0.81
1/08/2025	0.83	0.83	0.68	0.75	1,811,082	0.75
1/07/2025	0.97	0.97	0.80	0.81	1,172,562	0.81
1/06/2025	0.93	1.25	0.93	1.09	1,255,165	1.09