Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Acurx Pharmaceuticals Inc (NQ: ACXP )

2.230 +0.030 (+1.36%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 1, 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 (%)
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%)
Nov 01, 2023 5.270 5.378 4.950 5.070 200,717 -0.28(-5.23%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.