Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

AccuStem Sciences, Inc. (ACUT)

0.4997
-0.0500
(-9.10%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.45320.49970.45320.49970.4997237
May 1, 20250.54970.54970.54970.54970.5497-
Apr 30, 20250.54970.54970.54970.54970.5497-
Apr 29, 20250.54970.54970.54970.54970.5497160
Apr 28, 20250.50000.55000.42000.55000.55004,219
Apr 25, 20250.48500.55000.48500.55000.5500599
Apr 24, 20250.45250.55000.45250.55000.55005,153
Apr 23, 20250.48000.56000.39000.42000.42006,607
Apr 22, 20250.48000.50000.48000.50000.50005,001
Apr 21, 20250.56000.56000.56000.56000.5600-
Apr 17, 20250.61000.61000.44000.56000.56009,948
Apr 16, 20250.49090.61000.45090.61000.610011,001
Apr 15, 20250.45090.45090.45090.45090.4509-
Apr 14, 20250.45090.45090.45090.45090.45092,519
Apr 11, 20250.45090.45090.45090.45090.45091,731
Apr 10, 20250.49090.49920.45090.45120.45127,500
Apr 9, 20250.45100.45100.45100.45100.45102,518
Apr 8, 20250.59000.67000.45100.62000.620064,375
Apr 7, 20250.72500.95000.45000.65000.650075,873
Apr 4, 20250.55000.67100.55000.67100.671024,476
Apr 3, 20250.51630.55000.51630.55000.55005,351
Apr 2, 20250.49010.55000.45010.55000.55004,600
Apr 1, 20250.47500.52000.47500.52000.52005,178
Mar 31, 20250.52000.52000.48000.52000.52002,209
Mar 28, 20250.46000.52000.46000.52000.520024,502
Mar 27, 20250.44500.44500.41000.41000.41002,530
Mar 26, 20250.45000.49800.45000.45000.45003,610
Mar 25, 20250.40800.46000.40800.46000.46009,106
Mar 24, 20250.45000.49800.45000.49800.49805,028
Mar 21, 20250.40600.59600.40600.44980.449812,825
Mar 20, 20250.52400.54800.50000.50000.500012,538
Mar 19, 20250.46800.50400.42000.50150.501517,717
Mar 18, 20250.39750.59630.36260.47500.4750164,338
Mar 17, 20250.39780.39780.34010.36090.360923,854
Mar 14, 20250.33070.39780.33070.36350.363520,041
Mar 13, 20250.30970.33070.30970.33070.33075,386
Mar 12, 20250.34890.36290.33500.33500.33507,588
Mar 11, 20250.30000.35000.30000.35000.350017,758
Mar 10, 20250.32700.32790.29000.29000.29007,642
Mar 7, 20250.36200.36200.31050.31050.31055,827
Mar 6, 20250.33990.34900.31010.34900.349022,654
Mar 5, 20250.32990.33990.32000.32000.320010,502
Mar 4, 20250.30320.30320.30320.30320.30322,561
Mar 3, 20250.29570.29570.29570.29570.29572,500
Feb 28, 20250.27000.33990.27000.28100.28109,170
Feb 27, 20250.26000.28210.26000.27100.271018,045
Feb 26, 20250.26000.26000.25250.26000.260018,388
Feb 25, 20250.24860.29000.24500.24500.245011,810
Feb 24, 20250.29000.29000.24000.24000.240010,419
Feb 21, 20250.24000.29000.24000.29000.29004,782
Feb 20, 20250.25250.29000.24000.24000.24007,629
Feb 19, 20250.22510.32000.22510.25200.252013,554
Feb 18, 20250.27000.28250.27000.28250.28255,277
Feb 14, 20250.28250.28250.28250.28250.2825144
Feb 13, 20250.27000.33000.27000.32000.32003,958
Feb 12, 20250.29000.32500.29000.32500.3250780
Feb 11, 20250.32980.32980.32500.32500.3250340
Feb 10, 20250.29000.29000.29000.29000.2900-
Feb 7, 20250.29000.29000.29000.29000.2900140
Feb 6, 20250.29000.29000.29000.29000.29007,077
Feb 5, 20250.33100.33100.33100.33100.33101,297
Feb 4, 20250.30000.33100.30000.33100.331012,735
Feb 3, 20250.32500.32500.32000.32000.32004,887
Jan 31, 20250.31450.31450.31450.31450.3145-
Jan 30, 20250.38000.38000.31440.31450.31457,636
Jan 29, 20250.40700.40700.36000.36000.36004,646
Jan 28, 20250.36700.36700.36700.36700.3670787
Jan 27, 20250.36700.36700.36700.36700.3670522
Jan 24, 20250.40270.40270.40270.40270.4027-
Jan 23, 20250.40270.40270.40270.40270.4027116
Jan 22, 20250.36700.36700.36700.36700.3670-
Jan 21, 20250.36700.40700.36700.36700.367013,086
Jan 17, 20250.36700.47420.36700.47420.4742352
Jan 16, 20250.51000.51000.51000.51000.5100-
Jan 15, 20250.51000.51000.51000.51000.51002,108
Jan 14, 20250.43100.43100.43100.43100.4310-
Jan 13, 20250.39200.45000.39110.43100.43101,786
Jan 10, 20250.36100.39750.36100.39750.3975860
Jan 8, 20250.47250.50000.45000.45000.450026,944
Jan 7, 20250.45000.47250.45000.47250.47255,645
Jan 6, 20250.45000.59700.45000.46000.460014,781
Jan 3, 20250.42500.51750.42500.51560.515636,230
Jan 2, 20250.44800.44800.44800.44800.4480-
Dec 31, 20240.21790.45000.21590.44800.4480114,811
Dec 30, 20240.34790.34790.22220.24160.241618,032
Dec 27, 20240.22010.34790.22010.34790.34791,072
Dec 26, 20240.27800.28400.22000.22000.22009,522
Dec 24, 20240.23800.23800.23800.23800.2380220
Dec 23, 20240.23800.25000.23800.25000.25004,333
Dec 20, 20240.24210.24210.24210.24210.2421-
Dec 19, 20240.24210.24210.24210.24210.2421-
Dec 18, 20240.24210.24210.24210.24210.2421-
Dec 17, 20240.24200.24210.24200.24210.2421323
Dec 16, 20240.24200.27820.24200.24200.2420696
Dec 13, 20240.31440.31440.24200.24200.2420642
Dec 12, 20240.24200.24200.24200.24200.2420179
Dec 11, 20240.38690.38690.24200.24200.24201,314
Dec 10, 20240.29500.29500.27000.27000.270014,226
Dec 9, 20240.31060.40190.25200.29500.295033,701
Dec 6, 20240.28020.29020.28020.29020.2902323
Dec 5, 20240.40210.40210.40210.40210.4021-
Dec 4, 20240.32910.40210.30200.40210.402116,637
Dec 3, 20240.33760.35610.30210.35610.35611,471
Dec 2, 20240.33770.33770.33770.33770.337710,001
Nov 29, 20240.36000.36000.36000.36000.3600-
Nov 27, 20240.36000.36000.36000.36000.3600-
Nov 26, 20240.30010.36000.30010.36000.36003,660
Nov 25, 20240.35960.35960.35960.35960.3596102
Nov 22, 20240.33130.33130.32200.32990.32993,514
Nov 21, 20240.33000.33000.32200.32200.32201,017
Nov 20, 20240.30010.31000.30010.31000.31003,244
Nov 19, 20240.31000.31000.30000.30000.30003,407
Nov 18, 20240.33390.33390.33390.33390.3339105
Nov 15, 20240.41990.41990.41990.41990.4199-
Nov 14, 20240.39000.41990.39000.41990.41993,031
Nov 13, 20240.31010.41940.31010.36000.36002,834
Nov 12, 20240.41950.41950.41950.41950.41952,678
Nov 11, 20240.36500.36500.36500.36500.3650-
Nov 8, 20240.36500.36500.36500.36500.3650-
Nov 7, 20240.36500.36500.36500.36500.3650140
Nov 6, 20240.38500.38500.31010.31010.31014,325
Nov 5, 20240.31010.31010.31010.31010.3101-
Nov 4, 20240.31010.31010.31010.31010.3101-
Nov 1, 20240.31010.31010.31010.31010.3101-
Oct 31, 20240.31010.31010.31010.31010.31012,571
Oct 30, 20240.31010.31010.31010.31010.3101110
Oct 29, 20240.32410.32410.32410.32410.3241-
Oct 28, 20240.32410.32410.32410.32410.3241256
Oct 25, 20240.41960.41960.41960.41960.4196-
Oct 24, 20240.40230.41960.35000.41960.419612,455
Oct 23, 20240.41960.41960.41960.41960.4196265
Oct 22, 20240.35000.35000.35000.35000.3500-
Oct 21, 20240.35000.35000.35000.35000.3500-
Oct 18, 20240.35000.35000.35000.35000.3500-
Oct 17, 20240.35000.35000.35000.35000.3500-
Oct 16, 20240.35000.35000.35000.35000.3500-
Oct 15, 20240.35000.35000.35000.35000.3500172
Oct 14, 20240.37400.37400.37400.37400.3740187
Oct 11, 20240.35010.39000.35000.35000.35001,773
Oct 10, 20240.37250.43950.37250.43950.4395214
Oct 9, 20240.35010.35010.35010.35010.3501-
Oct 8, 20240.39500.39500.35010.35010.35011,331
Oct 7, 20240.38600.38600.35050.37250.37251,304
Oct 4, 20240.42000.42000.42000.42000.42002,649
Oct 3, 20240.37250.37250.37250.37250.37253,011
Oct 2, 20240.35300.44970.31850.44970.449716,835
Oct 1, 20240.35300.35300.35300.35300.3530161
Sep 30, 20240.35300.38210.35300.38210.3821347
Sep 27, 20240.43000.43000.43000.43000.43005,102
Sep 26, 20240.43900.43900.43900.43900.4390193
Sep 25, 20240.45000.45000.45000.45000.45002,670
Sep 24, 20240.45000.45000.43500.43500.43502,679
Sep 23, 20240.39000.43000.35200.43000.430031,543
Sep 20, 20240.39000.39000.39000.39000.3900775
Sep 19, 20240.43000.43000.43000.43000.4300-
Sep 18, 20240.43000.43000.43000.43000.4300-
Sep 17, 20240.48750.48750.43000.43000.4300217
Sep 16, 20240.39020.54000.39020.54000.540012,353
Sep 13, 20240.41510.41510.41510.41510.4151-
Sep 12, 20240.41510.41510.41510.41510.4151-
Sep 11, 20240.41510.41510.41510.41510.4151-
Sep 10, 20240.41510.41510.41510.41510.4151-
Sep 9, 20240.41510.41510.41510.41510.4151-
Sep 6, 20240.41510.41510.41510.41510.4151-
Sep 5, 20240.41510.41510.41510.41510.4151159
Sep 4, 20240.43020.43020.43020.43020.4302-
Sep 3, 20240.46510.46510.39020.43020.4302360
Aug 30, 20240.39020.39020.39020.39020.3902-
Aug 29, 20240.39020.39020.39020.39020.3902162
Aug 28, 20240.39020.39020.39020.39020.3902725
Aug 27, 20240.39020.39020.39020.39020.3902388
Aug 26, 20240.39020.39020.39020.39020.3902154
Aug 23, 20240.51000.51000.39020.39020.39021,504
Aug 22, 20240.41100.41100.41100.41100.4110-
Aug 21, 20240.41100.41100.41100.41100.4110-
Aug 20, 20240.41100.41100.41100.41100.4110991
Aug 19, 20240.45000.51000.45000.51000.51001,214
Aug 16, 20240.51000.51000.51000.51000.510010,411
Aug 15, 20240.51000.51000.51000.51000.510014,459
Aug 14, 20240.51000.51120.51000.51120.5112315
Aug 13, 20240.52850.52850.52850.52850.5285-
Aug 12, 20240.52850.52850.52850.52850.5285-
Aug 9, 20240.52850.52850.52850.52850.5285-
Aug 8, 20240.52850.52850.52850.52850.5285-
Aug 7, 20240.52850.52850.52850.52850.5285-
Aug 6, 20240.52850.52850.52850.52850.5285152
Aug 5, 20240.39000.39000.39000.39000.3900-
Aug 2, 20240.39000.39000.39000.39000.3900193
Aug 1, 20240.60000.60000.60000.60000.6000-
Jul 31, 20240.55000.67000.38350.60000.600029,047
Jul 30, 20240.34360.34360.34360.34360.3436-
Jul 29, 20240.34360.34360.34360.34360.3436-
Jul 26, 20240.34360.34360.34360.34360.3436-
Jul 25, 20240.47690.47700.34360.34360.34367,873
Jul 24, 20240.39000.39000.39000.39000.3900-
Jul 23, 20240.39000.39000.39000.39000.3900-
Jul 22, 20240.39000.39000.34200.39000.3900200
Jul 19, 20240.47690.47690.47690.47690.47692,629
Jul 18, 20240.34200.47690.34200.34200.34204,698
Jul 17, 20240.34120.47800.34120.47800.47805,147
Jul 16, 20240.34110.40200.34110.35210.35212,388
Jul 15, 20240.34100.34100.34100.34100.3410-
Jul 12, 20240.45000.48000.34100.34100.341024,059
Jul 11, 20240.43000.43000.43000.43000.4300284
Jul 10, 20240.34100.34100.34100.34100.3410294
Jul 9, 20240.45000.45000.45000.45000.4500-
Jul 8, 20240.47990.47990.45000.45000.45001,002
Jul 5, 20240.42560.47990.34100.34100.34103,155
Jul 3, 20240.33000.33000.33000.33000.3300400
Jul 2, 20240.41000.41000.41000.41000.4100-
Jul 1, 20240.38910.41000.38910.41000.41003,521
Jun 28, 20240.35110.35110.35110.35110.35113,006
Jun 27, 20240.41000.41000.41000.41000.4100147
Jun 26, 20240.42690.42690.42690.42690.4269-
Jun 25, 20240.42690.42690.42690.42690.4269693
Jun 24, 20240.35110.35110.35110.35110.3511101
Jun 21, 20240.40000.40000.40000.40000.4000883
Jun 20, 20240.39110.39110.39110.39110.3911176
Jun 18, 20240.38910.38910.38910.38910.3891-
Jun 17, 20240.38910.38910.38910.38910.3891755
Jun 14, 20240.40110.40110.40110.40110.4011316
Jun 13, 20240.39110.39110.39110.39110.3911155
Jun 12, 20240.39110.47000.35110.47000.47003,510
Jun 11, 20240.35110.38280.35110.38280.3828806
Jun 10, 20240.41980.44980.41980.41980.41984,457
Jun 7, 20240.35110.35110.35110.35110.3511252
Jun 6, 20240.39110.39110.39110.39110.3911152
Jun 5, 20240.43000.43000.43000.43000.4300-
Jun 4, 20240.43000.43000.43000.43000.4300145
Jun 3, 20240.30300.39000.30300.35000.3500736
May 31, 20240.39140.47990.39140.46990.46992,031
May 30, 20240.38000.47000.38000.47000.4700602
May 29, 20240.27700.27700.27700.27700.2770-
May 28, 20240.27700.27700.27700.27700.2770-
May 24, 20240.27700.27700.27700.27700.2770-
May 23, 20240.27700.27700.27700.27700.27705,606
May 22, 20240.35000.35000.35000.35000.35002,276
May 21, 20240.31510.31510.31510.31510.3151-
May 20, 20240.27700.31510.27700.31510.31511,165
May 17, 20240.27700.27700.27700.27700.2770746
May 16, 20240.27700.27700.27700.27700.2770-
May 15, 20240.27700.27700.27700.27700.2770-
May 14, 20240.35000.35000.27700.27700.27705,229
May 13, 20240.38800.38800.38800.38800.3880-
May 10, 20240.38800.38800.38800.38800.3880-
May 9, 20240.38800.38800.38800.38800.3880-
May 8, 20240.38800.38800.38800.38800.3880-
May 7, 20240.38800.38800.38800.38800.3880-
May 6, 20240.38800.38800.38800.38800.3880-
May 3, 20240.35000.38800.35000.38800.388010,512

Related Tickers

49B.MU BeiGene Ltd
17.49
-1.99%
 
PBX.AQ ProBiotix Health Plc
6.51
+0.00%
 
TCF.L Theracryf Plc
0.2350
+4.44%
 
49BA.BE BeiGene Ltd
222.00
-4.31%
 
TRX.L Tissue Regenix Group plc
32.80
+5.81%
 
HEMO.L Hemogenyx Pharmaceuticals Plc
184.50
+2.50%
 
TLSA Tiziana Life Sciences Ltd
1.2800
-0.78%
 
SCLP.L Scancell Holdings plc
10.25
0.00%
 
DYAI Dyadic International, Inc.
1.1992
-0.07%
 
POLB.L Poolbeg Pharma PLC
3.0500
-6.15%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.