ACXP(ACXP)
ACXP
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $1.52 | $1.61 | $1.50 | $1.54 | 169,371 |
| 8/11/2026 | $1.58 | $1.63 | $1.46 | $1.47 | 104,160 |
| 8/10/2026 | $1.53 | $1.54 | $1.50 | $1.53 | 75,700 |
| 8/7/2026 | $1.47 | $1.60 | $1.45 | $1.54 | 113,324 |
| 8/6/2026 | $1.46 | $1.47 | $1.43 | $1.46 | 65,500 |
| 8/5/2026 | $1.46 | $1.47 | $1.41 | $1.47 | 48,616 |
| 8/4/2026 | $1.45 | $1.48 | $1.39 | $1.43 | 107,704 |
| 8/3/2026 | $1.46 | $1.47 | $1.35 | $1.43 | 197,705 |
| 7/31/2026 | $1.44 | $1.44 | $1.38 | $1.44 | 27,410 |
| 7/30/2026 | $1.42 | $1.42 | $1.35 | $1.42 | 109,854 |
| 7/29/2026 | $1.40 | $1.41 | $1.36 | $1.39 | 88,415 |
| 7/28/2026 | $1.45 | $1.45 | $1.39 | $1.41 | 51,100 |
| 7/27/2026 | $1.44 | $1.49 | $1.42 | $1.43 | 56,234 |
| 7/24/2026 | $1.45 | $1.47 | $1.38 | $1.42 | 73,733 |
| 7/23/2026 | $1.46 | $1.47 | $1.40 | $1.45 | 105,200 |
| 7/22/2026 | $1.52 | $1.52 | $1.42 | $1.47 | 87,200 |
| 7/21/2026 | $1.58 | $1.58 | $1.47 | $1.52 | 73,134 |
| 7/20/2026 | $1.56 | $1.58 | $1.51 | $1.55 | 64,300 |
| 7/17/2026 | $1.60 | $1.61 | $1.53 | $1.55 | 32,724 |
| 7/16/2026 | $1.74 | $1.75 | $1.54 | $1.59 | 92,040 |
| 7/15/2026 | $1.70 | $1.88 | $1.64 | $1.75 | 214,600 |
| 7/14/2026 | $1.60 | $1.67 | $1.56 | $1.65 | 130,000 |
| 7/13/2026 | $1.51 | $1.60 | $1.50 | $1.58 | 106,200 |
| 7/10/2026 | $1.47 | $1.52 | $1.44 | $1.50 | 89,729 |
| 7/9/2026 | $1.38 | $1.53 | $1.37 | $1.46 | 69,627 |
| 7/8/2026 | $1.45 | $1.48 | $1.34 | $1.36 | 152,700 |
| 7/7/2026 | $1.56 | $1.60 | $1.39 | $1.45 | 184,074 |
| 7/6/2026 | $1.64 | $1.74 | $1.55 | $1.58 | 94,487 |
| 7/2/2026 | $1.59 | $1.67 | $1.56 | $1.60 | 59,222 |
| 7/1/2026 | $1.59 | $1.59 | $1.51 | $1.53 | 63,307 |
| 6/30/2026 | $1.64 | $1.67 | $1.52 | $1.55 | 96,152 |
| 6/29/2026 | $1.51 | $1.75 | $1.51 | $1.68 | 162,700 |
| 6/26/2026 | $1.42 | $1.57 | $1.42 | $1.52 | 44,805 |
| 6/25/2026 | $1.47 | $1.52 | $1.42 | $1.42 | 54,070 |
| 6/24/2026 | $1.45 | $1.49 | $1.42 | $1.47 | 43,212 |
| 6/23/2026 | $1.49 | $1.56 | $1.42 | $1.42 | 94,400 |
| 6/22/2026 | $1.59 | $1.59 | $1.51 | $1.51 | 81,179 |
| 6/18/2026 | $1.53 | $1.61 | $1.53 | $1.54 | 62,800 |
| 6/17/2026 | $1.57 | $1.63 | $1.52 | $1.54 | 79,318 |
| 6/16/2026 | $1.62 | $1.62 | $1.51 | $1.54 | 72,448 |
| 6/15/2026 | $1.62 | $1.75 | $1.57 | $1.57 | 90,101 |
| 6/12/2026 | $1.63 | $1.65 | $1.56 | $1.57 | 52,200 |
| 6/11/2026 | $1.60 | $1.65 | $1.55 | $1.65 | 56,000 |
| 6/10/2026 | $1.59 | $1.65 | $1.55 | $1.60 | 48,815 |
| 6/9/2026 | $1.66 | $1.69 | $1.55 | $1.61 | 78,525 |
| 6/8/2026 | $1.68 | $1.69 | $1.61 | $1.62 | 50,632 |
| 6/5/2026 | $1.77 | $1.78 | $1.62 | $1.68 | 96,965 |
| 6/4/2026 | $1.75 | $1.80 | $1.72 | $1.77 | 35,590 |
| 6/3/2026 | $1.88 | $1.89 | $1.72 | $1.75 | 115,737 |
| 6/2/2026 | $1.91 | $1.91 | $1.78 | $1.80 | 147,342 |
| 6/1/2026 | $1.94 | $1.99 | $1.88 | $1.93 | 101,494 |
| 5/29/2026 | $1.96 | $2.01 | $1.94 | $1.98 | 62,196 |
| 5/28/2026 | $1.93 | $2.01 | $1.88 | $1.99 | 73,962 |
| 5/27/2026 | $1.98 | $1.99 | $1.89 | $1.99 | 87,830 |
| 5/26/2026 | $2.00 | $2.06 | $1.91 | $1.94 | 126,109 |
| 5/22/2026 | $2.06 | $2.22 | $1.97 | $1.97 | 250,468 |
| 5/21/2026 | $1.91 | $1.94 | $1.83 | $1.93 | 70,294 |
| 5/20/2026 | $1.86 | $1.90 | $1.80 | $1.89 | 46,258 |
| 5/19/2026 | $1.81 | $1.99 | $1.77 | $1.88 | 155,500 |
| 5/18/2026 | $1.93 | $1.93 | $1.75 | $1.80 | 96,196 |
| 5/15/2026 | $1.96 | $1.96 | $1.84 | $1.92 | 112,409 |