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 )

2.160 -0.090 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 2.270 2.330 2.150 2.160 53,022 -0.09(-4.00%)
May 15, 2024 2.140 2.360 2.140 2.250 170,488 +0.16(+7.66%)
May 14, 2024 2.034 2.120 2.020 2.090 54,394 +0.00(+0.00%)
May 13, 2024 2.040 2.110 2.030 2.090 12,200 +0.06(+2.96%)
May 10, 2024 2.020 2.060 1.990 2.030 16,796 +0.01(+0.50%)
May 09, 2024 1.950 2.040 1.850 2.020 75,257 +0.08(+4.12%)
May 08, 2024 1.950 2.030 1.900 1.940 20,197 -0.03(-1.52%)
May 07, 2024 2.040 2.090 1.970 1.970 26,752 -0.11(-5.29%)
May 06, 2024 2.240 2.240 2.045 2.080 41,178 -0.09(-4.15%)
May 03, 2024 2.200 2.206 2.100 2.170 32,860 +0.05(+2.36%)
May 02, 2024 2.150 2.220 2.060 2.120 25,535 -0.04(-1.85%)
May 01, 2024 2.210 2.320 2.130 2.160 78,610 -0.04(-1.82%)
Apr 30, 2024 2.130 2.330 2.102 2.200 36,147 +0.01(+0.46%)
Apr 29, 2024 2.050 2.330 2.020 2.190 85,884 +0.12(+5.80%)
Apr 26, 2024 2.040 2.080 1.980 2.070 28,608 +0.05(+2.48%)
Apr 25, 2024 2.030 2.130 1.960 2.020 85,176 -0.01(-0.49%)
Apr 24, 2024 2.070 2.070 1.966 2.030 16,643 -0.01(-0.49%)
Apr 23, 2024 1.960 2.050 1.940 2.040 29,788 +0.06(+3.03%)
Apr 22, 2024 1.990 2.010 1.900 1.980 52,022 -0.03(-1.49%)
Apr 19, 2024 2.080 2.170 1.950 2.010 94,606 -0.12(-5.63%)
Apr 18, 2024 1.900 2.130 1.800 2.130 144,137 +0.33(+18.33%)
Apr 17, 2024 1.660 1.843 1.620 1.800 117,604 +0.14(+8.43%)
Apr 16, 2024 1.740 1.790 1.520 1.660 247,497 +0.02(+1.53%)
Apr 15, 2024 1.800 1.850 1.620 1.635 94,177 -0.14(-7.63%)
Apr 12, 2024 1.860 1.860 1.660 1.770 172,233 -0.10(-5.35%)
Apr 11, 2024 1.840 1.910 1.840 1.870 25,440 +0.01(+0.54%)
Apr 10, 2024 1.890 1.960 1.800 1.860 122,244 -0.07(-3.63%)
Apr 09, 2024 1.940 1.952 1.890 1.930 24,775 +0.02(+1.05%)
Apr 08, 2024 1.910 1.990 1.860 1.910 77,940 -0.02(-1.04%)
Apr 05, 2024 1.930 1.950 1.890 1.930 63,190 -0.03(-1.53%)
Apr 04, 2024 2.030 2.070 1.941 1.960 54,055 -0.04(-2.00%)
Apr 03, 2024 2.150 2.190 1.980 2.000 100,788 -0.17(-7.83%)
Apr 02, 2024 2.280 2.280 2.140 2.170 66,027 -0.11(-4.82%)
Apr 01, 2024 2.430 2.430 2.230 2.280 26,584 -0.17(-6.94%)
Mar 28, 2024 2.440 2.480 2.360 2.450 84,623 +0.12(+5.15%)
Mar 27, 2024 2.050 2.441 2.050 2.330 86,853 +0.25(+12.02%)
Mar 26, 2024 2.050 2.100 2.020 2.080 60,099 -0.01(-0.48%)
Mar 25, 2024 1.930 2.140 1.930 2.090 114,514 +0.15(+7.73%)
Mar 22, 2024 2.000 2.050 1.920 1.940 83,988 -0.12(-5.83%)
Mar 21, 2024 2.110 2.155 1.840 2.060 168,121 -0.05(-2.37%)
Mar 20, 2024 2.130 2.200 1.980 2.110 120,155 +0.00(+0.00%)
Mar 19, 2024 2.390 2.390 2.110 2.110 305,140 -0.48(-18.53%)
Mar 18, 2024 2.670 2.920 2.590 2.590 191,834 -0.13(-4.78%)
Mar 15, 2024 2.790 2.920 2.700 2.720 121,175 +0.01(+0.37%)
Mar 14, 2024 2.780 2.880 2.700 2.710 43,056 -0.09(-3.21%)
Mar 13, 2024 2.900 2.900 2.800 2.800 20,479 -0.06(-2.10%)
Mar 12, 2024 2.870 2.940 2.808 2.860 22,570 +0.02(+0.70%)
Mar 11, 2024 2.880 2.980 2.823 2.840 22,650 -0.07(-2.41%)
Mar 08, 2024 2.970 3.060 2.820 2.910 23,378 -0.06(-2.02%)
Mar 07, 2024 3.018 3.018 2.900 2.970 35,891 -0.03(-1.00%)
Mar 06, 2024 2.940 3.020 2.800 3.000 44,510 +0.01(+0.33%)
Mar 05, 2024 2.960 3.050 2.829 2.990 53,942 +0.06(+2.05%)
Mar 04, 2024 2.950 2.980 2.830 2.930 36,782 -0.03(-1.01%)
Mar 01, 2024 2.990 3.170 2.820 2.960 62,816 +0.09(+3.14%)
Feb 29, 2024 2.940 3.010 2.780 2.870 66,923 -0.05(-1.71%)
Feb 28, 2024 3.180 3.180 2.860 2.920 97,016 -0.21(-6.71%)
Feb 27, 2024 3.300 3.350 3.000 3.130 180,520 -0.12(-3.69%)
Feb 26, 2024 3.050 3.290 3.015 3.250 71,802 +0.10(+3.17%)
Feb 23, 2024 3.020 3.170 3.020 3.150 57,501 +0.02(+0.64%)
Feb 22, 2024 2.940 3.190 2.940 3.130 61,877 +0.18(+6.10%)
Feb 21, 2024 2.890 3.070 2.850 2.950 87,488 +0.03(+1.03%)
Feb 20, 2024 3.240 3.260 2.860 2.920 65,324 -0.31(-9.46%)
Feb 16, 2024 3.020 3.280 2.900 3.225 315,293 +0.18(+5.74%)
Feb 15, 2024 3.000 3.060 2.869 3.050 56,405 +0.06(+2.01%)
Feb 14, 2024 2.790 3.050 2.760 2.990 58,603 +0.19(+6.79%)
Feb 13, 2024 2.970 3.085 2.760 2.800 129,293 -0.19(-6.35%)
Feb 12, 2024 2.900 3.080 2.890 2.990 95,210 +0.12(+4.18%)
Feb 09, 2024 3.070 3.110 2.790 2.870 187,900 -0.20(-6.51%)
Feb 08, 2024 3.080 3.140 3.010 3.070 67,427 +0.00(+0.00%)
Feb 07, 2024 3.170 3.225 3.051 3.070 42,070 -0.11(-3.46%)
Feb 06, 2024 3.100 3.230 3.100 3.180 27,034 +0.04(+1.27%)
Feb 05, 2024 3.300 3.300 2.850 3.140 247,380 -0.05(-1.57%)
Feb 02, 2024 3.190 3.260 3.070 3.190 91,047 -0.07(-2.15%)
Feb 01, 2024 3.340 3.347 3.120 3.260 136,662 -0.01(-0.31%)
Jan 31, 2024 3.770 3.770 3.190 3.270 281,981 -0.28(-7.89%)
Jan 30, 2024 3.700 3.760 3.410 3.550 221,869 -0.13(-3.53%)
Jan 29, 2024 3.880 3.940 3.620 3.680 267,212 -0.19(-4.91%)
Jan 26, 2024 4.000 4.000 3.810 3.870 101,918 -0.12(-3.01%)
Jan 25, 2024 4.000 4.130 3.945 3.990 108,292 -0.03(-0.75%)
Jan 24, 2024 3.800 4.150 3.650 4.020 231,559 +0.24(+6.35%)
Jan 23, 2024 3.920 3.940 3.750 3.780 115,662 -0.16(-4.06%)
Jan 22, 2024 3.540 3.960 3.540 3.940 224,194 +0.25(+6.78%)
Jan 19, 2024 3.950 3.950 3.570 3.690 324,292 -0.31(-7.75%)
Jan 18, 2024 4.190 4.420 3.967 4.000 277,709 -0.52(-11.50%)
Jan 17, 2024 3.600 4.530 3.360 4.520 2,994,880 -0.23(-4.84%)
Jan 16, 2024 4.670 5.000 4.450 4.750 196,337 +0.12(+2.59%)
Jan 12, 2024 4.990 5.280 4.530 4.630 506,487 -0.18(-3.74%)
Jan 11, 2024 4.710 4.840 4.435 4.810 178,166 +0.18(+3.89%)
Jan 10, 2024 4.570 4.690 4.310 4.630 213,754 +0.21(+4.75%)
Jan 09, 2024 4.120 4.590 4.100 4.420 340,826 +0.32(+7.80%)
Jan 08, 2024 3.910 4.110 3.910 4.100 77,286 +0.20(+5.13%)
Jan 05, 2024 3.990 4.000 3.869 3.900 52,360 -0.06(-1.52%)
Jan 04, 2024 4.100 4.190 3.900 3.960 145,319 -0.16(-3.88%)
Jan 03, 2024 4.060 4.190 4.001 4.120 146,493 +0.12(+3.00%)
Jan 02, 2024 3.880 4.000 3.800 4.000 69,157 +0.17(+4.44%)
Dec 29, 2023 3.960 3.960 3.719 3.830 105,583 -0.14(-3.53%)
Dec 28, 2023 4.000 4.060 3.940 3.970 85,275 -0.06(-1.49%)
Dec 27, 2023 3.710 4.040 3.680 4.030 152,706 +0.33(+8.92%)
Dec 26, 2023 3.810 3.810 3.600 3.700 52,983 -0.11(-2.89%)
Dec 22, 2023 3.630 3.920 3.540 3.810 169,004 +0.22(+6.13%)
Dec 21, 2023 3.560 3.590 3.430 3.590 73,556 +0.09(+2.57%)
Dec 20, 2023 3.480 3.520 3.430 3.500 61,977 +0.02(+0.57%)
Dec 19, 2023 3.480 3.590 3.430 3.480 110,193 +0.01(+0.29%)
Dec 18, 2023 3.530 3.530 3.350 3.470 105,514 -0.03(-0.86%)
Dec 15, 2023 3.470 3.590 3.290 3.500 306,663 +0.14(+4.17%)
Dec 14, 2023 3.450 3.540 3.355 3.360 158,275 -0.11(-3.17%)
Dec 13, 2023 3.240 3.590 3.240 3.470 155,601 +0.13(+3.89%)
Dec 12, 2023 3.380 3.395 3.080 3.340 264,285 -0.16(-4.57%)
Dec 11, 2023 3.720 4.175 3.410 3.500 3,108,092 -0.50(-12.50%)
Dec 08, 2023 4.370 4.655 3.930 4.000 345,318 -0.34(-7.83%)
Dec 07, 2023 3.770 4.490 3.680 4.340 318,807 +0.60(+16.04%)
Dec 06, 2023 3.830 3.880 3.560 3.740 71,806 -0.04(-1.06%)
Dec 05, 2023 3.690 3.900 3.650 3.780 69,774 +0.07(+1.89%)
Dec 04, 2023 3.790 3.800 3.600 3.710 56,418 -0.08(-2.11%)
Dec 01, 2023 3.520 3.790 3.510 3.790 40,402 +0.27(+7.67%)
Nov 30, 2023 3.600 3.700 3.520 3.520 68,495 -0.06(-1.68%)
Nov 29, 2023 3.680 3.700 3.460 3.580 75,952 -0.02(-0.56%)
Nov 28, 2023 3.740 3.849 3.530 3.600 129,576 -0.18(-4.76%)
Nov 27, 2023 3.900 3.900 3.740 3.780 62,659 -0.09(-2.33%)
Nov 24, 2023 3.830 3.900 3.780 3.870 61,170 +0.12(+3.20%)
Nov 22, 2023 3.690 3.898 3.690 3.750 102,072 +0.03(+0.81%)
Nov 21, 2023 3.640 3.870 3.640 3.720 142,938 +0.10(+2.76%)
Nov 20, 2023 3.720 3.830 3.550 3.620 76,537 -0.08(-2.16%)
Nov 17, 2023 3.670 3.930 3.520 3.700 205,494 +0.08(+2.21%)
Nov 16, 2023 3.440 3.756 3.370 3.620 187,514 +0.18(+5.23%)
Nov 15, 2023 3.390 3.590 3.220 3.440 137,599 +0.04(+1.18%)
Nov 14, 2023 3.470 3.550 3.310 3.400 146,785 -0.10(-2.86%)
Nov 13, 2023 3.810 3.890 3.450 3.500 128,280 -0.35(-9.09%)
Nov 10, 2023 3.730 3.860 3.520 3.850 244,471 +0.10(+2.67%)
Nov 09, 2023 3.890 3.890 3.700 3.750 102,067 -0.14(-3.60%)
Nov 08, 2023 3.660 3.910 3.481 3.890 183,638 +0.19(+5.14%)
Nov 07, 2023 3.300 3.700 3.230 3.700 221,031 +0.43(+13.15%)
Nov 06, 2023 2.990 3.311 2.810 3.270 595,157 -0.01(-0.30%)
Nov 03, 2023 3.660 3.805 3.080 3.280 1,029,600 -0.52(-13.68%)
Nov 02, 2023 3.530 4.010 3.440 3.800 2,355,564 -1.27(-25.05%)
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.