Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.080 -0.050 (-2.35%)
Streaming Delayed Price Updated: 11:43 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 2.580 2.700 2.520 2.690 13,464 +0.08(+2.94%)
May 27, 2022 2.570 2.800 2.570 2.613 8,379 +0.09(+3.69%)
May 26, 2022 2.400 2.580 2.360 2.520 12,602 +0.02(+0.80%)
May 25, 2022 2.400 2.540 2.400 2.500 3,984 +0.08(+3.31%)
May 24, 2022 2.750 2.750 2.330 2.420 8,875 -0.27(-10.04%)
May 23, 2022 2.690 2.745 2.690 2.690 2,574 +0.05(+1.90%)
May 20, 2022 2.750 2.890 2.640 2.640 4,541 -0.01(-0.38%)
May 19, 2022 2.757 2.757 2.590 2.650 11,377 -0.10(-3.64%)
May 18, 2022 2.890 2.890 2.707 2.750 6,750 -0.05(-1.78%)
May 17, 2022 2.884 2.884 2.750 2.800 4,505 +0.10(+3.70%)
May 16, 2022 2.700 3.090 2.640 2.700 9,772 -0.01(-0.37%)
May 13, 2022 2.660 2.970 2.660 2.710 32,833 +0.10(+3.83%)
May 12, 2022 3.300 3.395 2.610 2.610 75,330 -0.69(-20.94%)
May 11, 2022 3.310 3.386 3.300 3.301 12,233 -0.15(-4.31%)
May 10, 2022 3.470 3.480 3.100 3.450 46,455 -0.05(-1.43%)
May 09, 2022 3.680 3.720 3.460 3.500 8,554 -0.38(-9.79%)
May 06, 2022 3.860 3.890 3.764 3.880 6,892 +0.15(+4.02%)
May 05, 2022 3.760 3.840 3.720 3.730 11,388 +0.07(+1.92%)
May 04, 2022 3.650 3.750 3.630 3.660 21,100 -0.09(-2.41%)
May 03, 2022 3.750 3.880 3.710 3.750 6,915 +0.08(+2.18%)
May 02, 2022 3.542 3.680 3.542 3.670 2,174 -0.06(-1.61%)
Apr 29, 2022 3.500 3.740 3.500 3.730 8,332 +0.16(+4.48%)
Apr 28, 2022 3.780 3.780 3.400 3.570 21,117 -0.05(-1.38%)
Apr 27, 2022 3.740 3.780 3.580 3.620 17,689 -0.27(-6.94%)
Apr 26, 2022 3.900 4.000 3.797 3.890 5,087 -0.11(-2.75%)
Apr 25, 2022 4.000 4.000 3.799 4.000 4,655 +0.00(+0.00%)
Apr 22, 2022 3.860 4.000 3.803 4.000 4,691 +0.00(+0.00%)
Apr 21, 2022 3.990 4.000 3.843 4.000 7,941 +0.01(+0.25%)
Apr 20, 2022 3.972 4.000 3.872 3.990 9,467 +0.07(+1.79%)
Apr 19, 2022 3.790 3.990 3.744 3.920 4,601 +0.13(+3.43%)
Apr 18, 2022 4.000 4.000 3.700 3.790 16,524 -0.21(-5.25%)
Apr 14, 2022 3.890 4.000 3.890 4.000 8,763 +0.23(+6.10%)
Apr 13, 2022 3.760 3.830 3.710 3.770 6,324 +0.02(+0.53%)
Apr 12, 2022 3.440 3.770 3.440 3.750 16,141 +0.11(+3.02%)
Apr 11, 2022 3.450 3.640 3.340 3.640 8,803 +0.05(+1.39%)
Apr 08, 2022 3.450 3.590 3.400 3.590 8,134 +0.07(+1.99%)
Apr 07, 2022 3.390 3.660 3.380 3.520 4,760 -0.02(-0.56%)
Apr 06, 2022 3.470 3.580 3.470 3.540 5,204 -0.02(-0.56%)
Apr 05, 2022 3.480 3.650 3.410 3.560 6,537 +0.04(+1.14%)
Apr 04, 2022 3.499 3.527 3.480 3.520 9,832 +0.11(+3.23%)
Apr 01, 2022 3.390 3.420 3.292 3.410 7,578 +0.13(+3.96%)
Mar 31, 2022 3.340 3.440 3.280 3.280 7,992 -0.18(-5.20%)
Mar 30, 2022 3.370 3.500 3.230 3.460 30,431 +0.10(+2.98%)
Mar 29, 2022 3.220 3.405 3.120 3.360 26,918 +0.25(+8.04%)
Mar 28, 2022 3.330 3.490 3.100 3.110 98,874 -0.43(-12.06%)
Mar 25, 2022 3.600 3.601 3.500 3.537 11,545 +0.03(+0.75%)
Mar 24, 2022 3.682 3.700 3.345 3.510 57,114 -0.14(-3.84%)
Mar 23, 2022 3.610 3.650 3.485 3.650 5,479 +0.25(+7.35%)
Mar 22, 2022 3.585 3.720 3.380 3.400 44,374 -0.02(-0.58%)
Mar 21, 2022 3.650 3.800 3.420 3.420 21,481 -0.22(-6.04%)
Mar 18, 2022 3.780 3.929 3.640 3.640 29,457 -0.13(-3.45%)
Mar 17, 2022 3.770 4.130 3.700 3.770 54,250 +0.05(+1.34%)
Mar 16, 2022 3.860 4.020 3.720 3.720 11,599 -0.01(-0.27%)
Mar 15, 2022 3.820 3.955 3.650 3.730 7,540 +0.01(+0.27%)
Mar 14, 2022 3.880 3.980 3.680 3.720 28,085 -0.28(-7.00%)
Mar 11, 2022 4.000 4.030 3.880 4.000 11,651 +0.00(+0.00%)
Mar 10, 2022 4.110 4.150 4.000 4.000 15,522 -0.17(-4.08%)
Mar 09, 2022 4.300 4.300 4.030 4.170 21,490 -0.01(-0.24%)
Mar 08, 2022 4.070 4.340 3.880 4.180 42,540 +0.30(+7.73%)
Mar 07, 2022 3.600 3.950 3.600 3.880 29,369 +0.31(+8.68%)
Mar 04, 2022 3.510 3.590 3.490 3.570 16,792 -0.15(-4.03%)
Mar 03, 2022 3.800 3.810 3.690 3.720 6,859 -0.05(-1.33%)
Mar 02, 2022 3.600 3.860 3.600 3.770 11,593 +0.26(+7.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.