MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACXP — Acurx Pharmaceuticals, Inc. Common Stock
NasdaqAcurx Pharmaceuticals, Inc. Common Stock
$1.26
+0.00(+0.00%)
- O
- 1.27
- H
- 1.30
- L
- 1.25
- V
- 64.13K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$1.26
Period Return-82.93%
Period High$21.00
Period Low$1.23
Avg Daily Volume731.0K
Total Trading Days365
ACXP — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $1.27 | $1.30 | $1.25 | $1.26 | +$0.00 | +0.00% | 64,130 | $1.27 | $1.25 $1.30 |
| Sep 30, 2026 | $1.32 | $1.32 | $1.23 | $1.26 | $-0.05 | -3.45% | 130,518 | $1.27 | $1.23 $1.32 |
| Sep 29, 2026 | $1.38 | $1.38 | $1.27 | $1.31 | $-0.04 | -2.61% | 162,117 | $1.32 | $1.27 $1.38 |
| Sep 28, 2026 | $1.36 | $1.36 | $1.33 | $1.34 | $-0.02 | -1.47% | 52,786 | $1.35 | $1.33 $1.36 |
| Sep 25, 2026 | $1.38 | $1.38 | $1.35 | $1.36 | +$0.00 | +0.00% | 134,021 | $1.37 | $1.35 $1.38 |
| Sep 24, 2026 | $1.39 | $1.39 | $1.35 | $1.36 | $-0.01 | -0.73% | 48,072 | $1.36 | $1.35 $1.39 |
| Sep 23, 2026 | $1.36 | $1.38 | $1.35 | $1.37 | +$0.01 | +0.74% | 58,697 | $1.37 | $1.35 $1.38 |
| Sep 22, 2026 | $1.34 | $1.39 | $1.31 | $1.36 | +$0.03 | +2.26% | 156,188 | $1.36 | $1.31 $1.39 |
| Sep 21, 2026 | $1.39 | $1.41 | $1.31 | $1.33 | $-0.06 | -4.32% | 280,635 | $1.36 | $1.31 $1.41 |
| Sep 18, 2026 | $1.36 | $1.42 | $1.36 | $1.39 | +$0.00 | +0.00% | 57,400 | $1.40 | $1.36 $1.42 |
| Sep 17, 2026 | $1.39 | $1.41 | $1.38 | $1.39 | +$0.01 | +0.72% | 70,434 | $1.40 | $1.38 $1.41 |
| Sep 16, 2026 | $1.37 | $1.39 | $1.36 | $1.38 | +$0.03 | +1.85% | 61,268 | $1.38 | $1.36 $1.39 |
| Sep 15, 2026 | $1.39 | $1.40 | $1.35 | $1.36 | $-0.04 | -2.52% | 81,462 | $1.37 | $1.35 $1.40 |
| Sep 14, 2026 | $1.40 | $1.42 | $1.38 | $1.39 | $-0.01 | -0.71% | 81,448 | $1.41 | $1.38 $1.42 |
| Sep 11, 2026 | $1.41 | $1.41 | $1.38 | $1.40 | +$0.00 | +0.00% | 64,705 | $1.39 | $1.38 $1.41 |
| Sep 10, 2026 | $1.41 | $1.43 | $1.38 | $1.40 | $-0.01 | -0.71% | 58,784 | $1.40 | $1.38 $1.43 |
| Sep 9, 2026 | $1.41 | $1.43 | $1.41 | $1.41 | $-0.02 | -1.40% | 32,570 | $1.42 | $1.41 $1.43 |
| Sep 8, 2026 | $1.41 | $1.46 | $1.41 | $1.43 | +$0.01 | +0.70% | 88,566 | $1.43 | $1.41 $1.46 |
| Sep 4, 2026 | $1.40 | $1.42 | $1.39 | $1.42 | +$0.02 | +1.43% | 47,678 | $1.41 | $1.39 $1.42 |
| Sep 3, 2026 | $1.42 | $1.42 | $1.39 | $1.40 | $-0.03 | -2.10% | 51,591 | $1.40 | $1.39 $1.42 |
| Sep 2, 2026 | $1.41 | $1.44 | $1.40 | $1.43 | +$0.03 | +2.14% | 82,365 | $1.42 | $1.40 $1.44 |
| Sep 1, 2026 | $1.43 | $1.43 | $1.38 | $1.40 | $-0.05 | -3.45% | 109,675 | $1.40 | $1.38 $1.43 |
| Aug 31, 2026 | $1.44 | $1.45 | $1.40 | $1.45 | +$0.01 | +0.69% | 111,676 | $1.42 | $1.40 $1.45 |
| Aug 28, 2026 | $1.47 | $1.47 | $1.42 | $1.44 | $-0.02 | -1.37% | 69,740 | $1.44 | $1.42 $1.47 |
| Aug 27, 2026 | $1.43 | $1.48 | $1.42 | $1.46 | +$0.03 | +2.10% | 86,862 | $1.45 | $1.42 $1.48 |
| Aug 26, 2026 | $1.42 | $1.46 | $1.39 | $1.43 | +$0.02 | +1.42% | 146,082 | $1.42 | $1.39 $1.46 |
| Aug 25, 2026 | $1.41 | $1.45 | $1.40 | $1.41 | +$0.01 | +0.71% | 87,730 | $1.42 | $1.40 $1.45 |
| Aug 24, 2026 | $1.47 | $1.49 | $1.40 | $1.40 | $-0.07 | -4.76% | 132,653 | $1.44 | $1.40 $1.49 |
| Aug 21, 2026 | $1.45 | $1.53 | $1.45 | $1.47 | +$0.02 | +1.38% | 84,594 | $1.49 | $1.45 $1.53 |
| Aug 20, 2026 | $1.41 | $1.46 | $1.39 | $1.45 | +$0.01 | +0.69% | 131,738 | $1.42 | $1.39 $1.46 |