Acurx Pharmaceuticals, Inc. - Common Stock (ACXP)

0.7590Last Price

0.00 (0.00%)Change

Acurx Pharmaceuticals Inc is a biopharmaceutical company focused on developing novel antimicrobial therapies to combat bacterial infections, particularly those caused by antibiotic-resistant pathogens

The company is engaged in research and development of innovative drug candidates that address critical unmet medical needs in the treatment of serious infections. With a commitment to advancing therapeutic options, Acurx aims to improve patient outcomes through its proprietary drug formulations and scientific expertise. The company's efforts are geared toward not only treating existing infections but also preventing the spread of multidrug-resistant bacteria in healthcare settings.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/03/2025	0.83	0.89	0.82	0.89	115,930	0.89
1/02/2025	0.85	0.86	0.80	0.84	89,807	0.84
12/31/2024	0.85	0.00	0.85	0.81	0	0.81
12/30/2024	0.89	0.89	0.82	0.85	141,136	0.85
12/27/2024	0.90	0.92	0.87	0.89	48,239	0.89
12/26/2024	0.88	0.93	0.86	0.90	49,317	0.90
12/24/2024	0.81	0.88	0.81	0.88	34,142	0.88
12/23/2024	0.81	0.85	0.79	0.82	61,990	0.82
12/20/2024	0.79	0.83	0.76	0.82	100,929	0.82
12/19/2024	0.73	0.79	0.73	0.77	120,325	0.77
12/18/2024	0.87	0.90	0.72	0.72	208,779	0.72
12/17/2024	0.82	0.91	0.82	0.86	138,859	0.86
12/16/2024	0.86	0.85	0.82	0.82	67,444	0.82
12/13/2024	0.89	0.93	0.82	0.86	89,388	0.86
12/12/2024	0.88	0.91	0.88	0.89	92,297	0.89
12/11/2024	0.97	0.99	0.84	0.88	167,259	0.88
12/10/2024	0.89	0.96	0.85	0.93	397,391	0.93
12/09/2024	0.75	0.90	0.75	0.89	466,538	0.89
12/06/2024	0.78	0.80	0.72	0.75	212,034	0.75
12/05/2024	0.78	0.83	0.75	0.77	247,303	0.77
12/04/2024	0.92	0.92	0.72	0.77	846,195	0.77
12/03/2024	1.13	1.15	0.88	0.91	426,874	0.91
12/02/2024	1.24	1.29	1.10	1.12	206,251	1.12
11/29/2024	1.15	1.26	1.14	1.25	148,227	1.25
11/27/2024	1.13	1.15	1.00	1.15	252,861	1.15
11/26/2024	1.33	1.33	1.00	1.14	447,898	1.14
11/25/2024	1.40	1.40	1.25	1.32	130,387	1.32
11/22/2024	1.35	1.43	1.30	1.35	183,151	1.35
11/21/2024	1.47	1.47	1.26	1.30	316,577	1.30
11/20/2024	1.73	1.73	1.18	1.39	1,074,404	1.39
11/19/2024	1.70	1.71	1.66	1.67	27,400	1.67
11/18/2024	1.73	1.77	1.69	1.70	50,155	1.70
11/15/2024	1.79	1.79	1.63	1.72	88,146	1.72
11/14/2024	1.85	1.85	1.73	1.77	47,480	1.77
11/13/2024	1.89	1.89	1.81	1.82	19,038	1.82
11/12/2024	1.84	1.86	1.82	1.85	58,726	1.85
11/11/2024	1.86	1.86	1.83	1.84	24,849	1.84
11/08/2024	1.85	1.90	1.82	1.86	32,725	1.86
11/07/2024	1.86	1.89	1.83	1.87	10,848	1.87
11/06/2024	1.90	1.90	1.82	1.88	22,668	1.88
11/05/2024	1.82	1.90	1.80	1.85	19,257	1.85
11/04/2024	1.86	1.89	1.81	1.85	54,098	1.85
11/01/2024	1.91	1.91	1.82	1.86	22,013	1.86
10/31/2024	1.88	1.93	1.85	1.88	24,043	1.88