Stockscreener 앱 받기
0.825
8.77%
0.0665
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.835 | $0.7601 | $0.0749 | 100,693.0 | +8.77% |
| 2024-12-19 | $0.791 | $0.73 | $0.061 | 122,488.0 | +5.33% |
| 2024-12-18 | $0.899 | $0.72 | $0.179 | 208,657.0 | -16.62% |
| 2024-12-17 | $0.9061 | $0.825 | $0.0811 | 138,859.0 | +4.68% |
| 2024-12-16 | $0.855 | $0.82 | $0.035 | 67,425.0 | -3.52% |
| 2024-12-13 | $0.929 | $0.82 | $0.109 | 89,263.0 | -3.60% |
| 2024-12-12 | $0.91 | $0.88 | $0.03 | 91,297.0 | +0.50% |
| 2024-12-11 | $0.99 | $0.8439 | $0.1461 | 167,255.0 | -4.99% |
| 2024-12-10 | $0.9629 | $0.85 | $0.1129 | 397,171.0 | +4.97% |
| 2024-12-09 | $0.9033 | $0.75 | $0.1533 | 463,944.0 | +18.00% |
| 2024-12-06 | $0.7999 | $0.72 | $0.0799 | 211,261.0 | -2.89% |
| 2024-12-05 | $0.827 | $0.75 | $0.077 | 246,839.0 | +0.43% |
| 2024-12-04 | $0.92 | $0.72 | $0.20 | 845,021.0 | -15.68% |
| 2024-12-03 | $1.15 | $0.88 | $0.27 | 421,398.0 | -18.57% |
| 2024-12-02 | $1.29 | $1.10 | $0.1899 | 206,251.0 | -10.40% |
| 2024-11-29 | $1.26 | $1.14 | $0.12 | 148,227.0 | +9.17% |
| 2024-11-27 | $1.15 | $1.00 | $0.15 | 252,838.0 | +0.44% |
| 2024-11-26 | $1.33 | $1.00 | $0.33 | 447,814.0 | -13.64% |
| 2024-11-25 | $1.40 | $1.25 | $0.15 | 130,006.0 | -2.22% |
| 2024-11-22 | $1.43 | $1.30 | $0.13 | 182,650.0 | +3.85% |
Acurx Pharmaceuticals Inc 주식 (ACXP) 연도별 가격 이력
이 심층 분석에서는 Acurx Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ACXP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Acurx Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.29 | $0.72 | $0.57 | 3,878,515.0 | -34.00% |
| 2024-11 | $1.91 | $1.00 | $0.91 | 3,027,247.0 | -33.51% |
| 2024-10 | $2.20 | $1.81 | $0.39 | 814,424.0 | -1.05% |
| 2024-09 | $2.25 | $1.82 | $0.425 | 1,186,274.0 | -13.64% |
| 2024-08 | $2.39 | $1.72 | $0.67 | 1,219,286.0 | +1.85% |
| 2024-07 | $3.33 | $1.99 | $1.34 | 1,699,692.0 | -4.00% |
| 2024-06 | $2.62 | $2.16 | $0.4568 | 539,283.0 | -10.36% |
| 2024-05 | $2.80 | $1.85 | $0.95 | 1,428,169.0 | +14.09% |
| 2024-04 | $2.43 | $1.52 | $0.91 | 1,735,086.0 | -10.20% |
| 2024-03 | $3.17 | $1.84 | $1.33 | 1,627,316.0 | -14.63% |
| 2024-02 | $3.35 | $2.76 | $0.59 | 2,136,166.0 | -12.23% |
| 2024-01 | $5.28 | $3.19 | $2.09 | 7,054,662.0 | -14.62% |
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.66 | $3.08 | $1.58 | 5,796,266.0 | +8.81% |
| 2023-11 | $5.38 | $2.81 | $2.57 | 6,352,365.0 | -34.21% |
| 2023-10 | $8.82 | $1.17 | $7.65 | 40,934,744.0 | +256.67% |
| 2023-09 | $1.97 | $1.34 | $0.6261 | 702,704.0 | -22.28% |
| 2023-08 | $2.20 | $1.53 | $0.67 | 719,664.0 | -4.93% |
| 2023-07 | $2.74 | $1.72 | $1.02 | 830,125.0 | -23.40% |
| 2023-06 | $3.32 | $2.40 | $0.92 | 367,564.0 | -14.52% |
| 2023-05 | $3.41 | $2.33 | $1.08 | 562,736.0 | +3.68% |
| 2023-04 | $3.55 | $2.86 | $0.69 | 589,607.0 | -13.58% |
| 2023-03 | $3.89 | $3.00 | $0.89 | 658,889.0 | +4.53% |
| 2023-02 | $3.81 | $3.02 | $0.79 | 675,069.0 | -8.06% |
| 2023-01 | $4.61 | $3.57 | $1.04 | 758,731.0 | -9.55% |
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $4.30 | $3.12 | $1.18 | 536,620.0 | +24.76% |
| 2022-11 | $3.59 | $2.59 | $1.00 | 474,855.0 | +3.57% |
| 2022-10 | $3.50 | $2.80 | $0.6998 | 331,100.0 | +2.67% |
| 2022-09 | $4.60 | $3.00 | $1.60 | 654,200.0 | -14.04% |
| 2022-08 | $4.85 | $3.24 | $1.61 | 838,739.0 | -2.52% |
| 2022-07 | $3.83 | $3.20 | $0.632 | 193,333.0 | -5.54% |
| 2022-06 | $4.00 | $2.37 | $1.63 | 479,698.0 | +40.89% |
| 2022-05 | $3.89 | $2.33 | $1.56 | 310,668.0 | -27.88% |
| 2022-04 | $4.00 | $3.29 | $0.7084 | 182,181.0 | +13.72% |
| 2022-03 | $4.34 | $3.10 | $1.24 | 603,396.0 | -9.87% |
| 2022-02 | $4.29 | $3.20 | $1.09 | 349,396.0 | -12.52% |
| 2022-01 | $4.89 | $3.09 | $1.80 | 923,701.0 | -3.73% |
2.88%
2.65%
자본화:
|
볼륨(24시간):