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 )

2.200 +0.000 (+0.00%)
Streaming Delayed Price Updated: 12:14 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 (%)
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%)
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.