Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Acurx Pharmaceu (ACXP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.43 0.4571 0.4219 0.45 64,772
17th Jul 2025 (Thu) 0.45 0.458 0.44 0.449 18,020
16th Jul 2025 (Wed) 0.431 0.4453 0.4261 0.4306 21,098
15th Jul 2025 (Tue) 0.46 0.46 0.40 0.4336 170,394
14th Jul 2025 (Mon) 0.489 0.489 0.4433 0.456 10,747
11th Jul 2025 (Fri) 0.4864 0.4899 0.4606 0.473 39,871
10th Jul 2025 (Thu) 0.518 0.52 0.47 0.499 97,523
9th Jul 2025 (Wed) 0.481 0.5864 0.481 0.50 150,184
8th Jul 2025 (Tue) 0.486 0.509 0.4773 0.4885 43,821
7th Jul 2025 (Mon) 0.4895 0.509 0.4513 0.4714 34,614
4th Jul 2025 (Fri) 0.495 0.51 0.47 0.482 42,007
3rd Jul 2025 (Thu) 0.495 0.51 0.47 0.482 42,007
2nd Jul 2025 (Wed) 0.476 0.48 0.457 0.4867 20,063
1st Jul 2025 (Tue) 0.49 0.527 0.4873 0.491 43,132
30th Jun 2025 (Mon) 0.4449 0.55 0.4449 0.5108 138,067
27th Jun 2025 (Fri) 0.49 0.49 0.4363 0.43 101,418
26th Jun 2025 (Thu) 0.56 0.565 0.468 0.4791 177,539
25th Jun 2025 (Wed) 0.617 0.63 0.5517 0.5663 102,008
24th Jun 2025 (Tue) 0.6025 0.6255 0.552 0.6285 172,086
23rd Jun 2025 (Mon) 0.531 0.63 0.52 0.6025 276,766
20th Jun 2025 (Fri) 0.681 0.6843 0.59 0.55 256,541
19th Jun 2025 (Thu) 0.6635 0.74 0.6561 0.72 1,467,712
18th Jun 2025 (Wed) 0.6635 0.74 0.6561 0.72 1,467,712
17th Jun 2025 (Tue) 0.9148 1.05 0.6335 0.8207 30,892,643
16th Jun 2025 (Mon) 0.32 0.32 0.30 0.3071 14,771
13th Jun 2025 (Fri) 0.32 0.32 0.304 0.305 13,452
12th Jun 2025 (Thu) 0.34 0.345 0.3294 0.3301 25,366
11th Jun 2025 (Wed) 0.3546 0.357 0.343 0.35 20,037
10th Jun 2025 (Tue) 0.3508 0.36 0.346 0.3535 32,126
9th Jun 2025 (Mon) 0.3666 0.3666 0.3302 0.3349 59,100
6th Jun 2025 (Fri) 0.3475 0.355 0.342 0.347 11,735
5th Jun 2025 (Thu) 0.35 0.3558 0.345 0.3474 3,736
4th Jun 2025 (Wed) 0.3569 0.357 0.3504 0.355 3,263
3rd Jun 2025 (Tue) 0.3772 0.3772 0.345 0.348 21,590
2nd Jun 2025 (Mon) 0.3886 0.3886 0.375 0.3772 18,284
30th May 2025 (Fri) 0.391 0.391 0.385 0.3886 6,775
29th May 2025 (Thu) 0.385 0.3882 0.385 0.3867 20,482
28th May 2025 (Wed) 0.3885 0.394 0.3885 0.39 13,923
27th May 2025 (Tue) 0.40 0.40 0.39 0.391 29,593
26th May 2025 (Mon) 0.40 0.40 0.40 0.40 0
24th May 2025 (Sat) 0.3986 0.40 0.3986 0.40 26,871
23rd May 2025 (Fri) 0.3986 0.40 0.3986 0.3993 26,871
22nd May 2025 (Thu) 0.3951 0.3951 0.391 0.391 3,965
21st May 2025 (Wed) 0.4123 0.4123 0.4115 0.4115 10,619
20th May 2025 (Tue) 0.406 0.4198 0.406 0.4091 24,044
19th May 2025 (Mon) 0.399 0.45 0.399 0.4049 31,018
FTSE 100 Latest
Value8,992.12
Change19.48