Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ACIU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.35 | 0.06 | 2.62% | 2.30 | 2.4952 | 2.25 | 107,791 |
| Apr 25 2024 | 2.29 | -0.08 | -3.38% | 2.35 | 2.40 | 2.27 | 160,428 |
| Apr 24 2024 | 2.37 | -0.01 | -0.42% | 2.40 | 2.47 | 2.33 | 322,914 |
| Apr 23 2024 | 2.38 | -0.04 | -1.65% | 2.45 | 2.51 | 2.37 | 189,450 |
| Apr 22 2024 | 2.42 | 0.06 | 2.54% | 2.39 | 2.51 | 2.355 | 208,131 |
| Apr 19 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.49 | 2.311 | 316,801 |
| Apr 18 2024 | 2.38 | -0.04 | -1.65% | 2.41 | 2.49 | 2.36 | 369,340 |
| Apr 17 2024 | 2.42 | -0.03 | -1.22% | 2.45 | 2.69 | 2.42 | 250,453 |
| Apr 16 2024 | 2.45 | -0.07 | -2.78% | 2.49 | 2.54 | 2.45 | 168,401 |
| Apr 15 2024 | 2.52 | -0.22 | -8.03% | 2.73 | 2.7991 | 2.49 | 113,090 |
| Apr 12 2024 | 2.74 | 0.01 | 0.37% | 2.76 | 2.77 | 2.69 | 39,028 |
| Apr 11 2024 | 2.73 | -0.07 | -2.50% | 2.79 | 3.02 | 2.71 | 124,110 |
| Apr 10 2024 | 2.80 | -0.02 | -0.71% | 2.80 | 2.90 | 2.69 | 173,791 |
| Apr 09 2024 | 2.82 | 0.02 | 0.71% | 2.84 | 2.8753 | 2.7509 | 229,990 |
| Apr 08 2024 | 2.80 | 0.05 | 1.82% | 2.79 | 2.8496 | 2.69 | 302,267 |
| Apr 05 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.84 | 2.72 | 1,123,939 |
| Apr 04 2024 | 2.75 | -0.05 | -1.79% | 2.84 | 2.8601 | 2.73 | 30,061 |
| Apr 03 2024 | 2.80 | 0.10 | 3.70% | 2.71 | 2.86 | 2.64 | 112,501 |
| Apr 02 2024 | 2.70 | -0.03 | -1.10% | 2.74 | 2.785 | 2.56 | 194,451 |
| Apr 01 2024 | 2.73 | -0.23 | -7.77% | 3.00 | 3.00 | 2.68 | 197,721 |
| Mar 28 2024 | 2.96 | -0.07 | -2.31% | 3.07 | 3.18 | 2.93 | 168,382 |
| Mar 27 2024 | 3.03 | 0.19 | 6.69% | 2.83 | 3.17 | 2.83 | 193,202 |
| Mar 26 2024 | 2.84 | -0.06 | -2.07% | 2.95 | 3.03 | 2.65 | 984,868 |
| Mar 25 2024 | 2.90 | -0.17 | -5.54% | 3.04 | 3.1999 | 2.85 | 207,622 |
| Mar 22 2024 | 3.07 | -0.08 | -2.54% | 3.21 | 3.27 | 2.97 | 260,450 |
| Mar 21 2024 | 3.15 | -0.11 | -3.23% | 3.31 | 3.36 | 3.08 | 128,139 |
| Mar 20 2024 | 3.255 | -0.11 | -3.13% | 3.30 | 3.35 | 3.06 | 119,997 |
| Mar 19 2024 | 3.36 | -0.14 | -4.00% | 3.41 | 3.45 | 3.2601 | 111,982 |
| Mar 18 2024 | 3.50 | 0.00 | 0.00% | 3.46 | 3.56 | 3.34 | 182,226 |
| Mar 15 2024 | 3.50 | 0.17 | 5.11% | 3.30 | 3.56 | 3.12 | 100,605 |
| Mar 14 2024 | 3.33 | -0.37 | -10.00% | 3.77 | 3.77 | 3.31 | 127,839 |
| Mar 13 2024 | 3.70 | 0.20 | 5.71% | 3.46 | 3.746 | 3.3454 | 125,533 |
| Mar 12 2024 | 3.50 | 0.08 | 2.34% | 3.30 | 3.56 | 3.275 | 209,896 |
| Mar 11 2024 | 3.42 | -0.36 | -9.52% | 3.72 | 3.7799 | 3.41 | 159,441 |
| Mar 08 2024 | 3.78 | -0.10 | -2.58% | 3.88 | 3.99 | 3.60 | 77,781 |
| Mar 07 2024 | 3.88 | 0.00 | 0.00% | 4.00 | 4.03 | 3.87 | 50,229 |
| Mar 06 2024 | 3.88 | -0.07 | -1.77% | 4.00 | 4.00 | 3.86 | 67,577 |
| Mar 05 2024 | 3.95 | 0.31 | 8.52% | 3.76 | 3.9999 | 3.72 | 114,187 |
| Mar 04 2024 | 3.64 | -0.21 | -5.45% | 3.85 | 3.90 | 3.64 | 140,261 |
| Mar 01 2024 | 3.85 | 0.23 | 6.35% | 3.70 | 3.99 | 3.70 | 93,206 |
| Feb 29 2024 | 3.62 | -0.29 | -7.42% | 3.88 | 3.9894 | 3.52 | 96,797 |
| Feb 28 2024 | 3.91 | 0.12 | 3.17% | 3.84 | 4.0799 | 3.75 | 159,303 |
| Feb 27 2024 | 3.79 | 0.02 | 0.53% | 3.86 | 4.00 | 3.51 | 163,055 |
| Feb 26 2024 | 3.77 | 0.33 | 9.59% | 3.48 | 3.85 | 3.45 | 176,502 |
| Feb 23 2024 | 3.44 | 0.16 | 4.88% | 3.23 | 3.49 | 3.10 | 113,570 |
| Feb 22 2024 | 3.28 | -0.06 | -1.80% | 3.29 | 3.42 | 3.1615 | 132,155 |
| Feb 21 2024 | 3.34 | 0.01 | 0.30% | 3.30 | 3.43 | 3.2416 | 147,356 |
| Feb 20 2024 | 3.33 | 0.27 | 8.82% | 3.08 | 3.35 | 3.06 | 139,629 |
| Feb 16 2024 | 3.06 | 0.05 | 1.66% | 3.01 | 3.19 | 3.01 | 82,210 |
| Feb 15 2024 | 3.01 | 0.17 | 5.99% | 2.90 | 3.04 | 2.8601 | 115,696 |
| Feb 14 2024 | 2.84 | 0.01 | 0.35% | 2.85 | 3.06 | 2.77 | 80,057 |
| Feb 13 2024 | 2.83 | -0.07 | -2.41% | 2.93 | 2.94 | 2.7817 | 56,351 |
| Feb 12 2024 | 2.90 | 0.19 | 7.01% | 2.67 | 2.90 | 2.55 | 125,054 |
| Feb 09 2024 | 2.71 | -0.12 | -4.24% | 2.85 | 2.9499 | 2.62 | 172,149 |
| Feb 08 2024 | 2.83 | 0.17 | 6.39% | 2.70 | 2.8897 | 2.67 | 217,527 |
| Feb 07 2024 | 2.66 | -0.06 | -2.21% | 2.67 | 2.737 | 2.65 | 130,162 |
| Feb 06 2024 | 2.72 | -0.09 | -3.20% | 2.79 | 2.90 | 2.70 | 130,863 |
| Feb 05 2024 | 2.81 | -0.27 | -8.77% | 3.00 | 3.05 | 2.702 | 234,980 |
| Feb 02 2024 | 3.08 | -0.10 | -3.14% | 3.11 | 3.11 | 3.01 | 73,823 |
| Feb 01 2024 | 3.18 | -0.03 | -0.93% | 3.26 | 3.36 | 3.00 | 139,402 |
| Jan 31 2024 | 3.21 | -0.04 | -1.23% | 3.22 | 3.3999 | 3.11 | 111,442 |
| Jan 30 2024 | 3.25 | 0.04 | 1.09% | 3.22 | 3.42 | 3.13 | 166,228 |
| Jan 29 2024 | 3.215 | -0.31 | -8.66% | 3.50 | 3.50 | 3.12 | 270,213 |
