AccuStem Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	0.30	0.30	0.30	0.30	0.30	5.23%	2,500
Feb 28, 2025	0.27	0.34	0.27	0.28	0.28	3.69%	9,170
Feb 27, 2025	0.26	0.28	0.26	0.27	0.27	4.23%	18,045
Feb 26, 2025	0.26	0.26	0.25	0.26	0.26	6.12%	18,388
Feb 25, 2025	0.25	0.29	0.25	0.25	0.25	2.08%	11,810
Feb 24, 2025	0.29	0.29	0.24	0.24	0.24	-17.24%	10,419
Feb 21, 2025	0.24	0.29	0.24	0.29	0.29	20.83%	4,782
Feb 20, 2025	0.25	0.29	0.24	0.24	0.24	-4.76%	7,629
Feb 19, 2025	0.23	0.32	0.23	0.25	0.25	-10.80%	13,554
Feb 18, 2025	0.27	0.28	0.27	0.28	0.28	-	5,277
Feb 14, 2025	0.28	0.28	0.28	0.28	0.28	-11.72%	144
Feb 13, 2025	0.27	0.33	0.27	0.32	0.32	-1.54%	3,958
Feb 12, 2025	0.29	0.33	0.29	0.33	0.33	-	780
Feb 11, 2025	0.33	0.33	0.33	0.33	0.33	12.07%	340
Feb 7, 2025	0.29	0.29	0.29	0.29	0.29	-	140
Feb 6, 2025	0.29	0.29	0.29	0.29	0.29	-12.39%	7,077
Feb 5, 2025	0.33	0.33	0.33	0.33	0.33	-	1,297
Feb 4, 2025	0.30	0.33	0.30	0.33	0.33	3.44%	12,735
Feb 3, 2025	0.33	0.33	0.32	0.32	0.32	1.75%	4,887
Jan 30, 2025	0.38	0.38	0.31	0.31	0.31	-12.64%	7,636
Jan 29, 2025	0.41	0.41	0.36	0.36	0.36	-1.91%	4,646
Jan 28, 2025	0.37	0.37	0.37	0.37	0.37	-	787
Jan 27, 2025	0.37	0.37	0.37	0.37	0.37	-8.89%	522
Jan 23, 2025	0.40	0.40	0.40	0.40	0.40	9.75%	116
Jan 21, 2025	0.37	0.41	0.37	0.37	0.37	-22.62%	13,086
Jan 17, 2025	0.37	0.47	0.37	0.47	0.47	-7.00%	352
Jan 15, 2025	0.51	0.51	0.51	0.51	0.51	18.33%	2,108
Jan 13, 2025	0.39	0.45	0.39	0.43	0.43	8.43%	1,786
Jan 10, 2025	0.36	0.40	0.36	0.40	0.40	-11.67%	860
Jan 8, 2025	0.47	0.50	0.45	0.45	0.45	-4.76%	26,944
Jan 7, 2025	0.45	0.47	0.45	0.47	0.47	2.72%	5,645
Jan 6, 2025	0.45	0.60	0.45	0.46	0.46	-10.78%	14,781
Jan 3, 2025	0.43	0.52	0.43	0.52	0.52	15.09%	36,230
Dec 31, 2024	0.22	0.45	0.22	0.45	0.45	85.43%	114,811
Dec 30, 2024	0.35	0.35	0.22	0.24	0.24	-30.55%	18,032
Dec 27, 2024	0.22	0.35	0.22	0.35	0.35	58.14%	1,072
Dec 26, 2024	0.28	0.28	0.22	0.22	0.22	-7.56%	9,522
Dec 24, 2024	0.24	0.24	0.24	0.24	0.24	-4.80%	220
Dec 23, 2024	0.24	0.25	0.24	0.25	0.25	3.26%	4,333
Dec 17, 2024	0.24	0.24	0.24	0.24	0.24	0.04%	323
Dec 16, 2024	0.24	0.28	0.24	0.24	0.24	-	696
Dec 13, 2024	0.31	0.31	0.24	0.24	0.24	-	642
Dec 12, 2024	0.24	0.24	0.24	0.24	0.24	-	179
Dec 11, 2024	0.39	0.39	0.24	0.24	0.24	-10.37%	1,314
Dec 10, 2024	0.30	0.30	0.27	0.27	0.27	-8.47%	14,226
Dec 9, 2024	0.31	0.40	0.25	0.30	0.30	1.65%	33,701
Dec 6, 2024	0.28	0.29	0.28	0.29	0.29	-27.83%	323
Dec 4, 2024	0.33	0.40	0.30	0.40	0.40	12.92%	16,637
Dec 3, 2024	0.34	0.36	0.30	0.36	0.36	5.45%	1,471
Dec 2, 2024	0.34	0.34	0.34	0.34	0.34	-6.19%	10,001
Nov 26, 2024	0.30	0.36	0.30	0.36	0.36	0.08%	3,660
Nov 25, 2024	0.36	0.36	0.36	0.36	0.36	9.03%	102
Nov 22, 2024	0.33	0.33	0.32	0.33	0.33	2.45%	3,514
Nov 21, 2024	0.33	0.33	0.32	0.32	0.32	3.87%	1,017
Nov 20, 2024	0.30	0.31	0.30	0.31	0.31	3.33%	3,244
Nov 19, 2024	0.31	0.31	0.30	0.30	0.30	-10.15%	3,407
Nov 18, 2024	0.33	0.33	0.33	0.33	0.33	-20.48%	105
Nov 14, 2024	0.39	0.42	0.39	0.42	0.42	16.64%	3,031
Nov 13, 2024	0.31	0.42	0.31	0.36	0.36	-14.18%	2,834
Nov 12, 2024	0.42	0.42	0.42	0.42	0.42	14.93%	2,678
Nov 7, 2024	0.37	0.37	0.37	0.37	0.37	17.70%	140
Nov 6, 2024	0.39	0.39	0.31	0.31	0.31	-	4,325
Oct 31, 2024	0.31	0.31	0.31	0.31	0.31	-0.03%	2,571
Oct 30, 2024	0.31	0.31	0.31	0.31	0.31	-4.29%	110
Oct 28, 2024	0.32	0.32	0.32	0.32	0.32	-22.76%	256
Oct 24, 2024	0.40	0.42	0.35	0.42	0.42	-	12,455
Oct 23, 2024	0.42	0.42	0.42	0.42	0.42	19.89%	265
Oct 15, 2024	0.35	0.35	0.35	0.35	0.35	-6.42%	172
Oct 14, 2024	0.37	0.37	0.37	0.37	0.37	6.86%	187
Oct 11, 2024	0.35	0.39	0.35	0.35	0.35	-20.36%	1,773
Oct 10, 2024	0.37	0.44	0.37	0.44	0.44	25.54%	214
Oct 8, 2024	0.40	0.40	0.35	0.35	0.35	-6.01%	1,331
Oct 7, 2024	0.39	0.39	0.35	0.37	0.37	-11.31%	1,304
Oct 4, 2024	0.42	0.42	0.42	0.42	0.42	12.75%	2,649
Oct 3, 2024	0.37	0.37	0.37	0.37	0.37	-17.17%	3,011
Oct 2, 2024	0.35	0.45	0.32	0.45	0.45	27.39%	16,835
Oct 1, 2024	0.35	0.35	0.35	0.35	0.35	-7.62%	161
Sep 30, 2024	0.35	0.38	0.35	0.38	0.38	-11.14%	347
Sep 27, 2024	0.43	0.43	0.43	0.43	0.43	-2.05%	5,102
Sep 26, 2024	0.44	0.44	0.44	0.44	0.44	-2.44%	193
Sep 25, 2024	0.45	0.45	0.45	0.45	0.45	3.45%	2,670
Sep 24, 2024	0.45	0.45	0.44	0.44	0.44	1.16%	2,679
Sep 23, 2024	0.39	0.43	0.35	0.43	0.43	10.26%	31,543
Sep 20, 2024	0.39	0.39	0.39	0.39	0.39	-9.30%	775
Sep 17, 2024	0.49	0.49	0.43	0.43	0.43	-20.37%	217
Sep 16, 2024	0.39	0.54	0.39	0.54	0.54	30.09%	12,353
Sep 5, 2024	0.42	0.42	0.42	0.42	0.42	-3.51%	159
Sep 3, 2024	0.47	0.47	0.39	0.43	0.43	10.25%	360
Aug 29, 2024	0.39	0.39	0.39	0.39	0.39	-	162
Aug 28, 2024	0.39	0.39	0.39	0.39	0.39	-	725
Aug 27, 2024	0.39	0.39	0.39	0.39	0.39	-	388
Aug 26, 2024	0.39	0.39	0.39	0.39	0.39	-	154
Aug 23, 2024	0.51	0.51	0.39	0.39	0.39	-5.06%	1,504
Aug 20, 2024	0.41	0.41	0.41	0.41	0.41	-19.41%	991
Aug 19, 2024	0.45	0.51	0.45	0.51	0.51	-	1,214
Aug 16, 2024	0.51	0.51	0.51	0.51	0.51	-	10,411
Aug 15, 2024	0.51	0.51	0.51	0.51	0.51	-0.23%	14,459
Aug 14, 2024	0.51	0.51	0.51	0.51	0.51	-3.27%	315
Aug 6, 2024	0.53	0.53	0.53	0.53	0.53	35.51%	152
Aug 2, 2024	0.39	0.39	0.39	0.39	0.39	-35.00%	193