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 )

2.200 +0.040 (+1.85%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 17, 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 (%)
Oct 31, 2023 5.700 5.700 5.240 5.350 230,209 -0.32(-5.64%)
Oct 30, 2023 5.430 5.690 4.810 5.670 357,196 +0.29(+5.39%)
Oct 27, 2023 4.760 5.600 4.610 5.380 659,294 +0.66(+13.98%)
Oct 26, 2023 4.070 4.850 4.070 4.720 413,445 +0.62(+15.12%)
Oct 25, 2023 3.960 4.340 3.680 4.100 350,852 +0.01(+0.37%)
Oct 24, 2023 4.680 4.750 4.070 4.085 400,946 -0.63(-13.45%)
Oct 23, 2023 5.070 5.200 4.650 4.720 401,147 -0.46(-8.88%)
Oct 20, 2023 4.810 5.390 4.800 5.180 474,022 +0.16(+3.19%)
Oct 19, 2023 5.720 5.969 4.000 5.020 1,453,302 -0.74(-12.85%)
Oct 18, 2023 5.350 6.650 5.200 5.760 2,523,882 +0.66(+12.94%)
Oct 17, 2023 4.500 5.200 4.360 5.100 819,305 +0.65(+14.61%)
Oct 16, 2023 4.420 4.780 4.210 4.450 638,202 +0.11(+2.53%)
Oct 13, 2023 4.010 6.090 4.000 4.340 2,960,536 +0.26(+6.37%)
Oct 12, 2023 4.330 8.820 3.840 4.080 8,191,501 +0.34(+9.09%)
Oct 11, 2023 3.450 3.790 3.340 3.740 574,341 +0.20(+5.65%)
Oct 10, 2023 3.110 3.720 2.900 3.540 1,082,651 +0.22(+6.63%)
Oct 09, 2023 1.940 3.450 1.902 3.320 7,701,180 +1.40(+72.92%)
Oct 06, 2023 1.560 1.940 1.500 1.920 546,158 +0.36(+23.08%)
Oct 05, 2023 1.460 1.600 1.380 1.560 367,190 +0.14(+9.86%)
Oct 04, 2023 1.260 1.600 1.250 1.420 637,659 +0.14(+10.94%)
Oct 03, 2023 1.210 1.400 1.190 1.280 630,976 -0.13(-9.22%)
Oct 02, 2023 1.570 1.630 1.170 1.410 9,680,733 -0.09(-6.00%)
Sep 29, 2023 1.480 1.518 1.344 1.500 39,110 +0.02(+1.35%)
Sep 28, 2023 1.420 1.500 1.420 1.480 26,399 +0.07(+4.96%)
Sep 27, 2023 1.470 1.500 1.350 1.410 44,421 -0.09(-6.00%)
Sep 26, 2023 1.570 1.610 1.450 1.500 36,546 +0.00(+0.00%)
Sep 25, 2023 1.480 1.620 1.500 1.500 45,232 -0.03(-1.96%)
Sep 22, 2023 1.600 1.600 1.460 1.530 68,348 -0.07(-4.38%)
Sep 21, 2023 1.650 1.670 1.550 1.600 45,355 +0.07(+4.58%)
Sep 20, 2023 1.720 1.720 1.530 1.530 83,513 -0.18(-10.53%)
Sep 19, 2023 1.660 1.764 1.630 1.710 16,362 +0.01(+0.59%)
Sep 18, 2023 1.740 1.740 1.640 1.700 28,276 -0.07(-3.95%)
Sep 15, 2023 1.730 1.800 1.680 1.770 25,596 +0.04(+2.31%)
Sep 14, 2023 1.760 1.800 1.670 1.730 16,539 +0.06(+3.59%)
Sep 13, 2023 1.810 1.820 1.670 1.670 31,080 -0.08(-4.57%)
Sep 12, 2023 1.720 1.850 1.710 1.750 37,446 +0.03(+1.74%)
Sep 11, 2023 1.810 1.820 1.715 1.720 30,511 -0.06(-3.37%)
Sep 08, 2023 1.760 1.839 1.700 1.780 30,924 +0.01(+0.56%)
Sep 07, 2023 1.740 1.805 1.740 1.770 5,373 +0.01(+0.57%)
Sep 06, 2023 1.830 1.860 1.750 1.760 15,947 -0.01(-0.81%)
Sep 05, 2023 1.835 1.835 1.740 1.774 16,211 -0.08(-4.09%)
Sep 01, 2023 1.950 1.970 1.750 1.850 63,284 -0.08(-4.15%)
Aug 31, 2023 1.940 1.998 1.880 1.930 8,558 -0.03(-1.53%)
Aug 30, 2023 1.860 2.000 1.810 1.960 13,524 +0.02(+1.03%)
Aug 29, 2023 1.880 1.960 1.800 1.940 14,038 +0.09(+4.86%)
Aug 28, 2023 1.850 1.940 1.800 1.850 14,260 -0.02(-1.07%)
Aug 25, 2023 2.010 2.050 1.870 1.870 21,579 -0.17(-8.33%)
Aug 24, 2023 2.060 2.060 1.980 2.040 6,952 -0.03(-1.45%)
Aug 23, 2023 1.930 2.070 1.910 2.070 27,006 +0.16(+8.38%)
Aug 22, 2023 2.130 2.200 1.900 1.910 22,712 -0.08(-4.02%)
Aug 21, 2023 1.900 2.048 1.895 1.990 54,773 +0.13(+6.99%)
Aug 18, 2023 1.860 1.940 1.770 1.860 53,761 -0.03(-1.59%)
Aug 17, 2023 1.830 1.910 1.745 1.890 32,591 +0.16(+9.25%)
Aug 16, 2023 1.620 1.870 1.620 1.730 56,116 +0.13(+8.12%)
Aug 15, 2023 1.700 1.740 1.530 1.600 122,186 -0.07(-4.19%)
Aug 14, 2023 1.800 1.800 1.610 1.670 49,610 -0.15(-8.40%)
Aug 11, 2023 1.820 1.910 1.700 1.823 38,684 +0.01(+0.72%)
Aug 10, 2023 1.800 1.850 1.750 1.810 17,843 +0.04(+2.26%)
Aug 09, 2023 1.830 1.880 1.770 1.770 17,242 -0.06(-3.28%)
Aug 08, 2023 2.015 2.015 1.780 1.830 40,173 -0.07(-3.68%)
Aug 07, 2023 1.980 1.980 1.890 1.900 25,633 -0.14(-6.86%)
Aug 04, 2023 2.050 2.110 1.900 2.040 24,536 -0.07(-3.32%)
Aug 03, 2023 1.995 2.191 1.870 2.110 13,625 +0.12(+6.03%)
Aug 02, 2023 1.980 2.000 1.900 1.990 26,749 +0.01(+0.51%)
Aug 01, 2023 2.050 2.090 1.950 1.980 19,113 -0.05(-2.46%)
Jul 31, 2023 1.915 2.110 1.854 2.030 134,251 +0.11(+5.73%)
Jul 28, 2023 1.820 1.930 1.720 1.920 85,925 +0.16(+9.09%)
Jul 27, 2023 1.960 1.960 1.750 1.760 92,154 -0.15(-7.85%)
Jul 26, 2023 1.950 2.040 1.850 1.910 67,409 -0.03(-1.55%)
Jul 25, 2023 2.050 2.200 1.940 1.940 33,550 -0.11(-5.37%)
Jul 24, 2023 2.160 2.190 2.040 2.050 37,886 -0.10(-4.65%)
Jul 21, 2023 2.290 2.290 2.150 2.150 15,371 -0.10(-4.44%)
Jul 20, 2023 2.160 2.270 2.150 2.250 31,177 +0.09(+4.17%)
Jul 19, 2023 2.220 2.260 2.150 2.160 11,513 -0.04(-1.82%)
Jul 18, 2023 2.100 2.220 2.050 2.200 19,247 +0.08(+3.53%)
Jul 17, 2023 2.240 2.240 2.040 2.125 41,726 -0.02(-0.70%)
Jul 14, 2023 2.200 2.290 2.130 2.140 33,906 -0.15(-6.55%)
Jul 13, 2023 2.500 2.500 2.150 2.290 70,558 +0.01(+0.44%)
Jul 12, 2023 2.400 2.420 2.280 2.280 20,967 -0.12(-5.00%)
Jul 11, 2023 2.460 2.460 2.250 2.400 19,932 +0.03(+1.27%)
Jul 10, 2023 2.500 2.500 2.320 2.370 14,448 -0.04(-1.66%)
Jul 07, 2023 2.460 2.500 2.350 2.410 37,273 -0.01(-0.41%)
Jul 06, 2023 2.660 2.660 2.420 2.420 28,809 -0.12(-4.72%)
Jul 05, 2023 2.560 2.660 2.520 2.540 14,299 -0.01(-0.39%)
Jul 03, 2023 2.740 2.740 2.520 2.550 20,670 -0.10(-3.77%)
Jun 30, 2023 2.660 2.730 2.650 2.650 10,006 -0.05(-1.85%)
Jun 29, 2023 2.620 2.700 2.569 2.700 8,556 +0.14(+5.47%)
Jun 28, 2023 2.550 2.620 2.490 2.560 28,860 +0.01(+0.39%)
Jun 27, 2023 2.500 2.640 2.400 2.550 52,207 +0.08(+3.24%)
Jun 26, 2023 2.710 2.710 2.470 2.470 22,424 -0.10(-3.89%)
Jun 23, 2023 2.700 2.700 2.520 2.570 14,369 -0.01(-0.39%)
Jun 22, 2023 2.710 2.710 2.550 2.580 10,970 -0.14(-5.15%)
Jun 21, 2023 2.710 2.740 2.570 2.720 26,507 +0.03(+1.12%)
Jun 20, 2023 2.700 2.810 2.620 2.690 16,227 -0.09(-3.24%)
Jun 16, 2023 2.770 2.890 2.700 2.780 16,802 +0.03(+1.09%)
Jun 15, 2023 2.790 2.900 2.700 2.750 47,267 -0.31(-10.13%)
May 08, 2023 3.070 3.104 3.010 3.060 17,068 +0.07(+2.34%)
May 05, 2023 2.900 3.050 2.900 2.990 16,869 +0.06(+2.05%)
May 04, 2023 2.900 2.990 2.810 2.930 38,394 +0.17(+6.16%)
May 03, 2023 2.840 2.850 2.330 2.760 111,475 -0.07(-2.47%)
May 02, 2023 2.920 2.940 2.810 2.830 23,208 -0.12(-4.07%)
May 01, 2023 2.990 3.050 2.880 2.950 25,788 -0.04(-1.34%)
Apr 28, 2023 3.020 3.150 2.990 2.990 9,542 +0.02(+0.67%)
Apr 27, 2023 3.050 3.070 2.890 2.970 19,696 -0.04(-1.33%)
Apr 26, 2023 3.126 3.199 3.000 3.010 44,355 -0.05(-1.63%)
Apr 25, 2023 3.400 3.400 3.000 3.060 47,669 -0.17(-5.26%)
Apr 24, 2023 3.100 3.260 3.010 3.230 24,714 +0.21(+6.95%)
Apr 21, 2023 3.080 3.150 2.960 3.020 15,081 -0.07(-2.27%)
Apr 20, 2023 3.040 3.090 2.950 3.090 17,256 +0.14(+4.75%)
Apr 19, 2023 3.110 3.150 2.950 2.950 34,950 -0.16(-5.14%)
Apr 18, 2023 3.040 3.140 2.900 3.110 18,672 +0.07(+2.30%)
Apr 17, 2023 3.050 3.119 2.965 3.040 19,091 +0.08(+2.70%)
Apr 14, 2023 3.060 3.210 2.950 2.960 66,459 +0.10(+3.50%)
Apr 13, 2023 3.160 3.250 2.860 2.860 97,875 -0.19(-6.23%)
Apr 12, 2023 3.440 3.550 3.050 3.050 46,551 -0.31(-9.23%)
Apr 11, 2023 3.470 3.525 3.270 3.360 45,369 +0.04(+1.20%)
Apr 10, 2023 3.350 3.450 3.300 3.320 29,524 -0.12(-3.49%)
Apr 06, 2023 3.520 3.520 3.350 3.440 11,369 -0.09(-2.55%)
Apr 05, 2023 3.370 3.530 3.350 3.530 20,124 +0.08(+2.32%)
Apr 04, 2023 3.410 3.450 3.400 3.450 4,562 +0.02(+0.58%)
Apr 03, 2023 3.470 3.525 3.400 3.430 16,748 -0.03(-0.87%)
Mar 31, 2023 3.370 3.530 3.370 3.460 15,065 +0.11(+3.28%)
Mar 30, 2023 3.480 3.480 3.350 3.350 5,674 -0.13(-3.74%)
Mar 29, 2023 3.520 3.530 3.420 3.480 12,247 +0.08(+2.35%)
Mar 28, 2023 3.510 3.520 3.340 3.400 12,034 -0.18(-5.03%)
Mar 27, 2023 3.430 3.680 3.420 3.580 6,335 +0.04(+1.13%)
Mar 24, 2023 3.310 3.550 3.310 3.540 2,887 +0.23(+6.95%)
Mar 23, 2023 3.240 3.310 3.240 3.310 2,686 +0.10(+3.12%)
Mar 22, 2023 3.130 3.215 3.020 3.210 10,089 +0.07(+2.23%)
Mar 21, 2023 3.120 3.170 3.000 3.140 18,770 +0.08(+2.61%)
Mar 20, 2023 3.230 3.230 3.000 3.060 35,531 -0.08(-2.55%)
Mar 17, 2023 3.250 3.250 3.000 3.140 71,358 -0.22(-6.55%)
Mar 16, 2023 3.535 3.535 3.200 3.360 58,260 -0.05(-1.47%)
Mar 15, 2023 3.430 3.550 3.220 3.410 52,963 -0.14(-3.94%)
Mar 14, 2023 3.500 3.690 3.500 3.550 33,567 +0.15(+4.41%)
Mar 13, 2023 3.390 3.545 3.280 3.400 29,996 -0.03(-0.87%)
Mar 10, 2023 3.500 3.640 3.200 3.430 27,512 +0.04(+1.18%)
Mar 09, 2023 3.550 3.600 3.300 3.390 21,411 -0.16(-4.51%)
Mar 08, 2023 3.720 3.890 3.500 3.550 45,520 -0.17(-4.57%)
Mar 07, 2023 3.530 3.720 3.360 3.720 51,483 +0.28(+8.14%)
Mar 06, 2023 3.600 3.740 3.420 3.440 35,338 -0.16(-4.44%)
Mar 03, 2023 3.490 3.750 3.490 3.600 57,309 +0.13(+3.75%)
Mar 02, 2023 3.260 3.550 3.260 3.470 25,133 +0.17(+5.15%)
Mar 01, 2023 3.300 3.370 3.200 3.300 27,336 -0.01(-0.30%)
Feb 28, 2023 3.357 3.430 3.275 3.310 10,467 -0.05(-1.49%)
Feb 27, 2023 3.260 3.400 3.200 3.360 41,952 +0.11(+3.38%)
Feb 24, 2023 3.480 3.480 3.140 3.250 17,260 -0.01(-0.31%)
Feb 23, 2023 3.280 3.400 3.230 3.260 44,413 +0.06(+1.87%)
Feb 22, 2023 3.410 3.410 3.020 3.200 91,148 -0.20(-5.88%)
Feb 21, 2023 3.660 3.660 3.225 3.400 79,157 -0.26(-7.10%)
Feb 17, 2023 3.600 3.670 3.520 3.660 33,337 -0.01(-0.28%)
Feb 16, 2023 3.510 3.670 3.500 3.670 23,662 +0.16(+4.56%)
Feb 15, 2023 3.470 3.698 3.470 3.510 4,183 -0.02(-0.57%)
Feb 14, 2023 3.520 3.680 3.420 3.530 20,116 +0.12(+3.52%)
Feb 13, 2023 3.490 3.579 3.385 3.410 31,440 -0.09(-2.57%)
Feb 10, 2023 3.500 3.550 3.390 3.500 25,454 +0.01(+0.29%)
Feb 09, 2023 3.610 3.630 3.490 3.490 13,157 -0.02(-0.57%)
Feb 08, 2023 3.520 3.760 3.500 3.510 12,981 +0.00(+0.00%)
Feb 07, 2023 3.480 3.749 3.480 3.510 41,742 -0.02(-0.57%)
Feb 06, 2023 3.500 3.724 3.470 3.530 17,988 +0.03(+0.86%)
Feb 03, 2023 3.570 3.610 3.470 3.500 23,950 -0.01(-0.28%)
Feb 02, 2023 3.510 3.750 3.460 3.510 73,402 -0.05(-1.40%)
Feb 01, 2023 3.500 3.810 3.500 3.560 69,204 -0.04(-1.11%)
Jan 31, 2023 3.650 3.994 3.570 3.600 139,595 -0.05(-1.37%)
Jan 30, 2023 3.930 3.980 3.600 3.650 35,724 -0.19(-4.95%)
Jan 27, 2023 3.930 3.930 3.770 3.840 24,575 +0.04(+1.05%)
Jan 26, 2023 4.000 4.000 3.750 3.800 30,765 -0.18(-4.52%)
Jan 25, 2023 4.290 4.290 3.800 3.980 63,464 -0.19(-4.56%)
Jan 24, 2023 4.160 4.328 4.110 4.170 18,273 -0.03(-0.71%)
Jan 23, 2023 4.110 4.520 4.110 4.200 11,641 -0.01(-0.24%)
Jan 20, 2023 4.320 4.332 4.070 4.210 16,343 -0.01(-0.24%)
Jan 19, 2023 3.860 4.350 3.750 4.220 70,175 +0.34(+8.76%)
Jan 18, 2023 4.140 4.185 3.800 3.880 22,826 -0.12(-3.00%)
Jan 17, 2023 4.300 4.404 3.960 4.000 24,838 -0.25(-5.88%)
Jan 13, 2023 4.240 4.407 4.090 4.250 21,873 +0.02(+0.47%)
Jan 12, 2023 4.100 4.250 3.920 4.230 28,664 +0.08(+1.93%)
Jan 11, 2023 4.160 4.430 4.014 4.150 68,755 +0.05(+1.22%)
Jan 10, 2023 4.410 4.475 4.000 4.100 30,980 -0.15(-3.53%)
Jan 09, 2023 4.550 4.560 4.205 4.250 37,669 -0.20(-4.49%)
Jan 06, 2023 4.474 4.474 4.310 4.450 15,652 +0.19(+4.34%)
Jan 05, 2023 4.390 4.610 4.265 4.265 18,071 -0.23(-5.01%)
Jan 04, 2023 4.150 4.500 4.130 4.490 30,769 +0.25(+5.89%)
Jan 03, 2023 3.950 4.250 3.950 4.240 48,060 +0.26(+6.54%)
Dec 30, 2022 4.280 4.280 3.860 3.980 25,885 +0.02(+0.51%)
Dec 29, 2022 3.930 4.160 3.912 3.960 18,027 -0.08(-1.98%)
Dec 28, 2022 4.150 4.170 3.900 4.040 15,479 -0.13(-3.12%)
Dec 27, 2022 3.875 4.300 3.875 4.170 60,191 +0.24(+6.11%)
Dec 23, 2022 3.900 3.940 3.835 3.930 22,586 +0.16(+4.24%)
Dec 22, 2022 3.830 3.850 3.650 3.770 14,524 -0.08(-2.08%)
Dec 21, 2022 3.900 3.950 3.830 3.850 16,306 +0.05(+1.32%)
Dec 20, 2022 3.736 3.950 3.720 3.800 40,740 +0.03(+0.80%)
Dec 19, 2022 3.920 3.994 3.606 3.770 17,259 -0.06(-1.57%)
Dec 16, 2022 3.860 3.900 3.680 3.830 24,083 -0.07(-1.79%)
Dec 15, 2022 3.671 4.000 3.671 3.900 19,782 +0.10(+2.63%)
Dec 14, 2022 3.880 4.000 3.550 3.800 42,301 +0.20(+5.56%)
Dec 13, 2022 3.500 3.970 3.460 3.600 47,541 +0.02(+0.56%)
Dec 12, 2022 3.330 3.580 3.329 3.580 4,904 -0.12(-3.24%)
Dec 09, 2022 3.560 3.900 3.410 3.700 33,309 +0.04(+0.95%)
Dec 08, 2022 3.890 3.890 3.510 3.665 15,828 -0.17(-4.31%)
Dec 07, 2022 3.315 3.910 3.315 3.830 48,968 +0.38(+11.01%)
Dec 06, 2022 3.400 3.480 3.400 3.450 15,827 +0.15(+4.55%)
Dec 05, 2022 3.360 3.525 3.160 3.300 31,975 +0.00(+0.00%)
Dec 02, 2022 3.210 3.350 3.120 3.300 12,552 +0.17(+5.43%)
Dec 01, 2022 3.190 3.330 3.120 3.130 8,503 -0.06(-1.88%)
Nov 30, 2022 2.980 3.220 2.920 3.190 4,400 +0.16(+5.28%)
Nov 29, 2022 3.140 3.350 2.920 3.030 40,360 -0.01(-0.33%)
Nov 28, 2022 2.900 3.210 2.900 3.040 26,032 +0.12(+4.11%)
Nov 25, 2022 3.090 3.090 2.810 2.920 12,670 -0.01(-0.34%)
Nov 23, 2022 3.225 3.225 2.900 2.930 30,125 -0.15(-4.87%)
Nov 22, 2022 3.180 3.250 3.020 3.080 30,192 -0.09(-2.84%)
Nov 21, 2022 3.190 3.300 3.150 3.170 9,625 +0.01(+0.32%)
Nov 18, 2022 3.370 3.400 3.150 3.160 7,058 -0.12(-3.66%)
Nov 17, 2022 3.560 3.590 3.110 3.280 20,407 -0.11(-3.24%)
Nov 16, 2022 3.260 3.390 3.170 3.390 1,818 +0.27(+8.65%)
Nov 15, 2022 3.250 3.340 3.100 3.120 21,531 -0.15(-4.59%)
Nov 14, 2022 2.960 3.430 2.960 3.270 37,323 +0.36(+12.37%)
Nov 11, 2022 2.980 3.100 2.870 2.910 33,152 +0.05(+1.75%)
Nov 10, 2022 2.800 2.860 2.800 2.860 2,767 +0.11(+4.19%)
Nov 09, 2022 2.750 2.810 2.660 2.745 12,649 +0.04(+1.67%)
Nov 08, 2022 3.000 3.160 2.700 2.700 57,711 -0.17(-5.92%)
Nov 07, 2022 3.000 3.050 2.760 2.870 19,541 -0.09(-3.04%)
Nov 04, 2022 2.850 3.220 2.810 2.960 18,871 +0.11(+3.86%)
Nov 03, 2022 2.800 2.980 2.800 2.850 12,010 +0.10(+3.64%)
Nov 02, 2022 3.050 3.050 2.590 2.750 50,251 -0.23(-7.72%)
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.