ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acurx Pharmaceuticals, Inc. - Common Stock (NQ:ACXP)

4.010 -0.260 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 4.170 4.250 3.940 4.010 159,060 -0.26(-6.09%)
Mar 25, 2026 4.470 4.580 4.210 4.270 256,054 -0.01(-0.23%)
Mar 24, 2026 4.710 5.420 3.850 4.280 1,012,296 -0.25(-5.41%)
Mar 23, 2026 5.510 5.590 4.430 4.525 725,067 -1.07(-19.20%)
Mar 20, 2026 6.520 6.620 5.380 5.600 1,006,493 -1.03(-15.54%)
Mar 19, 2026 5.010 7.539 5.005 6.630 7,786,020 +1.42(+27.26%)
Mar 18, 2026 4.850 5.250 4.340 5.210 979,675 +0.33(+6.76%)
Mar 17, 2026 5.020 5.680 4.760 4.880 5,106,432 +0.07(+1.46%)
Mar 16, 2026 3.910 5.540 3.910 4.810 9,577,827 +0.93(+23.97%)
Mar 13, 2026 4.240 4.366 3.370 3.880 5,863,431 -1.13(-22.55%)
Mar 12, 2026 5.240 5.560 4.460 5.010 6,560,969 -1.02(-16.92%)
Mar 11, 2026 3.480 6.300 3.300 6.030 106,959,576 +3.13(+107.93%)
Mar 10, 2026 2.090 3.130 2.080 2.900 34,114,132 +0.94(+48.34%)
Mar 09, 2026 1.380 2.040 1.370 1.955 7,280,488 +0.60(+44.81%)
Mar 06, 2026 1.450 1.466 1.326 1.350 64,083 -0.10(-6.90%)
Mar 05, 2026 1.510 1.520 1.420 1.450 76,816 -0.07(-4.61%)
Mar 04, 2026 1.490 1.560 1.450 1.520 65,365 +0.04(+2.70%)
Mar 03, 2026 1.570 1.570 1.470 1.480 39,089 -0.05(-3.27%)
Mar 02, 2026 1.530 1.562 1.420 1.530 33,891 +0.03(+2.00%)
Feb 27, 2026 1.640 1.644 1.480 1.500 77,811 -0.14(-8.54%)
Feb 26, 2026 1.510 1.658 1.510 1.640 40,679 +0.09(+5.81%)
Feb 25, 2026 1.680 1.690 1.410 1.550 79,995 -0.04(-2.52%)
Feb 24, 2026 1.610 1.680 1.580 1.590 48,775 -0.07(-4.22%)
Feb 23, 2026 1.740 1.920 1.500 1.660 222,564 +0.00(+0.00%)
Feb 20, 2026 1.870 1.870 1.660 1.660 64,021 -0.19(-10.27%)
Feb 19, 2026 1.920 1.920 1.810 1.850 35,088 -0.06(-3.14%)
Feb 18, 2026 1.980 2.000 1.910 1.910 19,182 -0.07(-3.54%)
Feb 17, 2026 1.970 2.070 1.910 1.980 34,573 +0.01(+0.51%)
Feb 13, 2026 1.890 2.030 1.890 1.970 16,690 +0.07(+3.68%)
Feb 12, 2026 2.020 2.020 1.900 1.900 20,716 -0.06(-3.06%)
Feb 11, 2026 2.070 2.090 1.910 1.960 41,313 -0.10(-4.85%)
Feb 10, 2026 2.150 2.200 2.060 2.060 15,090 -0.08(-3.74%)
Feb 09, 2026 2.190 2.190 2.135 2.140 17,691 -0.05(-2.28%)
Feb 06, 2026 2.030 2.260 1.960 2.190 44,545 +0.13(+6.31%)
Feb 05, 2026 2.090 2.110 1.890 2.060 64,017 -0.04(-1.90%)
Feb 04, 2026 2.352 2.352 2.100 2.100 49,717 -0.18(-7.89%)
Feb 03, 2026 2.410 2.449 2.203 2.280 33,398 -0.10(-4.20%)
Feb 02, 2026 2.410 2.500 2.370 2.380 53,615 +0.01(+0.63%)
Jan 30, 2026 2.540 2.555 2.325 2.365 58,736 -0.13(-5.21%)
Jan 29, 2026 2.600 2.780 2.460 2.495 62,411 -0.09(-3.67%)
Jan 28, 2026 2.710 2.760 2.580 2.590 36,112 -0.09(-3.36%)
Jan 27, 2026 2.710 2.839 2.670 2.680 26,218 -0.06(-2.19%)
Jan 26, 2026 2.720 2.789 2.660 2.740 23,728 -0.01(-0.36%)
Jan 23, 2026 2.810 2.890 2.660 2.750 61,216 -0.03(-1.08%)
Jan 22, 2026 2.600 2.850 2.595 2.780 55,909 +0.24(+9.45%)
Jan 21, 2026 2.640 2.640 2.510 2.540 37,888 -0.01(-0.39%)
Jan 20, 2026 2.650 2.700 2.540 2.550 48,713 -0.10(-3.77%)
Jan 16, 2026 2.680 2.800 2.650 2.650 17,251 -0.04(-1.49%)
Jan 15, 2026 2.770 2.770 2.660 2.690 56,981 -0.05(-1.82%)
Jan 14, 2026 2.800 2.815 2.660 2.740 35,666 +0.01(+0.37%)
Jan 13, 2026 2.770 2.885 2.650 2.730 52,989 -0.05(-1.80%)
Jan 12, 2026 2.920 2.920 2.780 2.780 35,214 -0.15(-5.12%)
Jan 09, 2026 2.900 3.070 2.900 2.930 25,191 +0.01(+0.34%)
Jan 08, 2026 2.900 3.000 2.802 2.920 60,549 +0.01(+0.34%)
Jan 07, 2026 2.970 3.540 2.900 2.910 171,950 -0.01(-0.34%)
Jan 06, 2026 2.910 2.960 2.830 2.920 40,368 +0.06(+2.10%)
Jan 05, 2026 2.700 2.900 2.700 2.860 47,860 +0.10(+3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.