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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 3.69 | 0.00 | 0.00% | 3.70 | 3.72 | 3.64 | 105,285 |
| Sep 19 2024 | 3.69 | 0.06 | 1.65% | 3.77 | 3.7899 | 3.65 | 132,261 |
| Sep 18 2024 | 3.63 | 0.17 | 4.91% | 3.46 | 3.77 | 3.455 | 170,458 |
| Sep 17 2024 | 3.46 | 0.19 | 5.81% | 3.50 | 3.50 | 3.20 | 164,601 |
| Sep 16 2024 | 3.27 | 0.09 | 2.83% | 3.20 | 3.33 | 3.15 | 79,857 |
| Sep 13 2024 | 3.18 | 0.13 | 4.26% | 3.05 | 3.20 | 3.05 | 75,436 |
| Sep 12 2024 | 3.05 | -0.01 | -0.33% | 3.05 | 3.05 | 2.95 | 64,749 |
| Sep 11 2024 | 3.06 | -0.02 | -0.65% | 3.07 | 3.09 | 2.99 | 35,383 |
| Sep 10 2024 | 3.08 | 0.03 | 0.98% | 3.06 | 3.10 | 2.9901 | 73,616 |
| Sep 09 2024 | 3.05 | 0.06 | 2.01% | 2.96 | 3.09 | 2.92 | 66,683 |
| Sep 06 2024 | 2.99 | -0.12 | -3.86% | 3.11 | 3.115 | 2.98 | 101,812 |
| Sep 05 2024 | 3.11 | -0.01 | -0.32% | 3.12 | 3.16 | 3.10 | 74,350 |
| Sep 04 2024 | 3.12 | 0.06 | 1.96% | 3.07 | 3.21 | 3.07 | 54,586 |
| Sep 03 2024 | 3.06 | -0.19 | -5.85% | 3.21 | 3.40 | 3.06 | 81,046 |
| Aug 30 2024 | 3.25 | 0.02 | 0.62% | 3.23 | 3.25 | 3.12 | 47,231 |
| Aug 29 2024 | 3.23 | 0.09 | 2.87% | 3.21 | 3.35 | 3.14 | 54,315 |
| Aug 28 2024 | 3.14 | 0.08 | 2.61% | 3.09 | 3.34 | 3.04 | 185,976 |
| Aug 27 2024 | 3.06 | -0.10 | -3.16% | 3.16 | 3.16 | 3.00 | 51,488 |
| Aug 26 2024 | 3.16 | 0.08 | 2.60% | 3.08 | 3.17 | 3.02 | 39,089 |
| Aug 23 2024 | 3.08 | 0.02 | 0.82% | 3.11 | 3.19 | 3.03 | 91,264 |
| Aug 22 2024 | 3.055 | -0.31 | -9.08% | 3.31 | 3.33 | 3.0201 | 238,526 |
| Aug 21 2024 | 3.36 | -0.02 | -0.59% | 3.42 | 3.44 | 3.31 | 67,079 |
| Aug 20 2024 | 3.38 | -0.03 | -0.88% | 3.46 | 3.46 | 3.35 | 81,754 |
| Aug 19 2024 | 3.41 | 0.04 | 1.19% | 3.37 | 3.42 | 3.26 | 98,875 |
| Aug 16 2024 | 3.37 | -0.02 | -0.59% | 3.40 | 3.48 | 3.36 | 60,549 |
| Aug 15 2024 | 3.39 | 0.10 | 3.04% | 3.30 | 3.46 | 3.26 | 154,598 |
| Aug 14 2024 | 3.29 | -0.19 | -5.46% | 3.47 | 3.48 | 3.257 | 60,520 |
| Aug 13 2024 | 3.48 | 0.09 | 2.65% | 3.50 | 3.50 | 3.403 | 68,700 |
| Aug 12 2024 | 3.39 | 0.11 | 3.35% | 3.28 | 3.41 | 3.23 | 64,675 |
| Aug 09 2024 | 3.28 | -0.16 | -4.65% | 3.44 | 3.44 | 3.25 | 69,310 |
| Aug 08 2024 | 3.44 | 0.10 | 2.99% | 3.35 | 3.49 | 3.31 | 62,019 |
| Aug 07 2024 | 3.34 | -0.19 | -5.38% | 3.44 | 3.63 | 3.24 | 156,284 |
| Aug 06 2024 | 3.53 | 0.04 | 1.15% | 3.52 | 3.69 | 3.39 | 109,142 |
| Aug 05 2024 | 3.49 | -0.13 | -3.59% | 3.27 | 3.51 | 3.20 | 142,523 |
| Aug 02 2024 | 3.62 | -0.20 | -5.24% | 3.57 | 3.70 | 3.51 | 149,391 |
| Aug 01 2024 | 3.82 | -0.27 | -6.60% | 4.09 | 4.09 | 3.82 | 141,320 |
| Jul 31 2024 | 4.09 | -0.11 | -2.62% | 4.22 | 4.26 | 3.96 | 219,082 |
| Jul 30 2024 | 4.20 | 0.15 | 3.70% | 4.06 | 4.20 | 3.98 | 298,094 |
| Jul 29 2024 | 4.05 | 0.14 | 3.58% | 4.00 | 4.06 | 3.83 | 207,915 |
| Jul 26 2024 | 3.91 | 0.00 | 0.00% | 3.95 | 4.11 | 3.83 | 218,113 |
| Jul 25 2024 | 3.91 | 0.38 | 10.76% | 3.68 | 4.06 | 3.48 | 1,061,665 |
| Jul 24 2024 | 3.53 | -0.16 | -4.34% | 3.72 | 3.76 | 3.47 | 102,094 |
| Jul 23 2024 | 3.69 | 0.04 | 1.23% | 3.72 | 3.75 | 3.62 | 93,234 |
| Jul 22 2024 | 3.645 | 0.17 | 4.74% | 3.50 | 3.65 | 3.46 | 117,573 |
| Jul 19 2024 | 3.48 | -0.15 | -4.13% | 3.59 | 3.59 | 3.44 | 88,092 |
| Jul 18 2024 | 3.63 | 0.03 | 0.83% | 3.64 | 3.74 | 3.56 | 122,934 |
| Jul 17 2024 | 3.60 | -0.28 | -7.22% | 3.93 | 3.99 | 3.5817 | 228,301 |
| Jul 16 2024 | 3.88 | 0.19 | 5.15% | 3.76 | 3.90 | 3.76 | 139,938 |
| Jul 15 2024 | 3.69 | 0.05 | 1.37% | 3.65 | 3.79 | 3.638 | 139,429 |
| Jul 12 2024 | 3.64 | 0.09 | 2.54% | 3.54 | 3.68 | 3.53 | 152,261 |
| Jul 11 2024 | 3.55 | 0.10 | 2.90% | 3.45 | 3.5899 | 3.44 | 163,671 |
| Jul 10 2024 | 3.45 | -0.04 | -1.15% | 3.50 | 3.51 | 3.42 | 188,524 |
| Jul 09 2024 | 3.49 | 0.01 | 0.29% | 3.50 | 3.57 | 3.42 | 175,022 |
| Jul 08 2024 | 3.48 | -0.11 | -3.06% | 3.63 | 3.74 | 3.48 | 348,051 |
| Jul 05 2024 | 3.59 | -0.22 | -5.77% | 3.84 | 3.84 | 3.52 | 230,004 |
| Jul 03 2024 | 3.81 | -0.06 | -1.55% | 3.90 | 3.95 | 3.71 | 726,441 |
| Jul 02 2024 | 3.87 | -0.11 | -2.76% | 3.95 | 4.06 | 3.81 | 166,221 |
| Jul 01 2024 | 3.98 | 0.01 | 0.25% | 3.90 | 4.0404 | 3.87 | 162,749 |
| Jun 28 2024 | 3.97 | 0.00 | 0.00% | 3.97 | 3.97 | 3.97 | 0 |
| Jun 27 2024 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 3.88 | 111,501 |
| Jun 26 2024 | 3.97 | -0.04 | -1.00% | 4.01 | 4.02 | 3.80 | 173,371 |
| Jun 25 2024 | 4.01 | -0.14 | -3.37% | 4.21 | 4.37 | 3.9601 | 204,089 |
