Stockscreener 앱 받기
3.44
4.88%
0.16
시장 영업 전:
3.51
0.07
+2.03%
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $3.45 | $3.17 | $0.2773 | 40,076.0 | +4.88% |
| 2025-12-03 | $3.45 | $3.17 | $0.2786 | 53,373.0 | -0.91% |
| 2025-12-02 | $3.82 | $3.29 | $0.53 | 42,662.0 | -7.80% |
| 2025-12-01 | $3.94 | $3.59 | $0.35 | 41,054.0 | -7.47% |
| 2025-11-28 | $3.94 | $3.76 | $0.18 | 11,130.0 | +3.47% |
| 2025-11-26 | $4.06 | $3.75 | $0.31 | 51,362.0 | -3.10% |
| 2025-11-25 | $4.24 | $3.84 | $0.40 | 43,759.0 | -6.52% |
| 2025-11-24 | $4.47 | $4.11 | $0.365 | 37,925.0 | -4.83% |
| 2025-11-21 | $4.39 | $3.90 | $0.49 | 58,039.0 | +11.25% |
| 2025-11-20 | $4.14 | $3.90 | $0.24 | 40,604.0 | -2.25% |
| 2025-11-19 | $4.41 | $3.95 | $0.4599 | 54,050.0 | -7.83% |
| 2025-11-18 | $4.53 | $4.20 | $0.33 | 35,340.0 | +2.84% |
| 2025-11-17 | $4.65 | $4.20 | $0.4499 | 51,933.0 | -8.06% |
| 2025-11-14 | $4.90 | $4.50 | $0.40 | 67,033.0 | -3.16% |
| 2025-11-13 | $5.13 | $4.67 | $0.46 | 58,917.0 | -4.82% |
| 2025-11-12 | $5.50 | $4.95 | $0.5475 | 75,450.0 | -10.75% |
| 2025-11-11 | $5.79 | $5.35 | $0.44 | 87,441.0 | +6.29% |
| 2025-11-10 | $5.36 | $4.66 | $0.70 | 65,950.0 | +10.99% |
| 2025-11-07 | $4.91 | $4.51 | $0.4021 | 57,180.0 | -5.40% |
| 2025-11-06 | $5.40 | $4.85 | $0.55 | 80,089.0 | -2.91% |
| 2025-11-05 | $5.34 | $4.79 | $0.5492 | 59,062.0 | +6.85% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.94 | $3.17 | $0.7687 | 217,241.0 | -11.34% |
| 2025-11 | $5.79 | $3.75 | $2.04 | 1,122,165.0 | -22.71% |
| 2025-10 | $8.34 | $4.10 | $4.24 | 28,179,297.0 | +17.02% |
| 2025-09 | $5.35 | $3.83 | $1.52 | 1,782,657.0 | -7.14% |
| 2025-08 | $7.15 | $3.80 | $3.35 | 1,811,076.1 | -29.14% |
| 2025-07 | $11.73 | $6.00 | $5.73 | 927,118.6 | -36.18% |
| 2025-06 | $21.00 | $6.00 | $15.00 | 18,497,792.6 | +31.45% |
| 2025-05 | $9.06 | $6.80 | $2.26 | 209,022.4 | -9.63% |
| 2025-04 | $8.84 | $6.00 | $2.84 | 141,647.0 | +10.26% |
| 2025-03 | $14.40 | $7.69 | $6.71 | 225,820.8 | -45.03% |
| 2025-02 | $17.00 | $13.38 | $3.62 | 373,729.7 | -2.89% |
| 2025-01 | $25.00 | $13.60 | $11.40 | 465,349.8 | -10.25% |
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.80 | $14.40 | $11.40 | 205,626.3 | -31.76% |
| 2024-11 | $38.20 | $20.00 | $18.20 | 151,362.4 | -33.51% |
| 2024-10 | $44.00 | $36.20 | $7.80 | 40,721.2 | -1.05% |
| 2024-09 | $44.90 | $36.40 | $8.50 | 59,313.7 | -13.64% |
| 2024-08 | $47.80 | $34.40 | $13.40 | 60,964.3 | +1.85% |
| 2024-07 | $66.50 | $39.80 | $26.70 | 84,984.6 | -4.00% |
| 2024-06 | $52.34 | $43.20 | $9.14 | 26,964.2 | -10.36% |
| 2024-05 | $56.00 | $37.00 | $19.00 | 71,408.5 | +14.09% |
| 2024-04 | $48.60 | $30.40 | $18.20 | 86,754.3 | -10.20% |
| 2024-03 | $63.40 | $36.80 | $26.60 | 81,365.8 | -14.63% |
| 2024-02 | $67.00 | $55.20 | $11.80 | 106,808.3 | -12.23% |
| 2024-01 | $105.6 | $63.80 | $41.80 | 352,733.1 | -14.62% |
Acurx Pharmaceuticals Inc 주식 (ACXP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $93.10 | $61.60 | $31.50 | 289,813.3 | +8.81% |
| 2023-11 | $107.6 | $56.20 | $51.37 | 317,618.3 | -34.21% |
| 2023-10 | $176.4 | $23.40 | $153.0 | 2,046,737.2 | +256.67% |
| 2023-09 | $39.40 | $26.88 | $12.52 | 35,135.2 | -22.28% |
| 2023-08 | $44.00 | $30.60 | $13.40 | 35,983.2 | -4.93% |
| 2023-07 | $54.80 | $34.40 | $20.40 | 41,506.3 | -23.40% |
| 2023-06 | $66.40 | $48.00 | $18.40 | 18,378.2 | -14.52% |
| 2023-05 | $68.20 | $46.60 | $21.60 | 28,136.8 | +3.68% |
| 2023-04 | $71.00 | $57.20 | $13.80 | 29,480.4 | -13.58% |
| 2023-03 | $77.80 | $60.00 | $17.80 | 32,944.5 | +4.53% |
| 2023-02 | $76.20 | $60.40 | $15.80 | 33,753.5 | -8.06% |
| 2023-01 | $92.20 | $71.40 | $20.80 | 37,936.6 | -9.55% |
1.10%
1.10%
자본화:
|
볼륨(24시간):