Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.180 3.239 3.096 3.151 8,251 -0.03(-0.79%)
Jun 29, 2023 3.120 3.180 3.060 3.176 7,535 +0.03(+0.82%)
Jun 28, 2023 3.180 3.180 3.066 3.150 6,350 -0.03(-0.92%)
Jun 27, 2023 3.135 3.298 2.940 3.179 17,108 -0.08(-2.39%)
Jun 26, 2023 3.240 3.418 3.172 3.257 13,272 -0.10(-3.00%)
Jun 23, 2023 3.309 3.360 3.288 3.358 11,284 -0.06(-1.77%)
Jun 22, 2023 3.450 3.450 3.360 3.419 6,215 -0.00(-0.04%)
Jun 21, 2023 3.420 3.480 3.294 3.420 6,775 +0.00(+0.00%)
Jun 20, 2023 3.595 3.595 3.360 3.420 18,019 -0.03(-0.87%)
Jun 16, 2023 3.480 3.480 3.209 3.450 18,298 +0.00(+0.02%)
Jun 15, 2023 3.180 3.480 3.061 3.449 25,196 +0.27(+8.47%)
Jun 14, 2023 3.000 3.210 3.000 3.180 13,546 +0.18(+5.98%)
Jun 13, 2023 2.940 3.001 2.881 3.001 12,217 +0.04(+1.21%)
Jun 12, 2023 2.940 3.060 2.880 2.965 13,519 +0.02(+0.84%)
Jun 09, 2023 2.880 3.120 2.880 2.940 5,867 +0.00(+0.00%)
Jun 08, 2023 2.910 3.060 2.779 2.940 35,680 -0.24(-7.53%)
Jun 07, 2023 3.240 3.270 3.000 3.179 12,231 -0.06(-1.76%)
Jun 06, 2023 3.300 3.300 3.181 3.236 10,359 -0.00(-0.11%)
Jun 05, 2023 3.420 3.420 3.120 3.240 8,334 +0.02(+0.52%)
Jun 02, 2023 3.180 3.270 3.121 3.223 10,060 +0.01(+0.43%)
Jun 01, 2023 3.120 3.240 3.127 3.209 5,181 -0.03(-0.94%)
May 31, 2023 3.360 3.360 3.180 3.240 7,661 -0.12(-3.54%)
May 30, 2023 3.180 3.359 3.068 3.359 12,856 +0.09(+2.75%)
May 26, 2023 3.179 3.300 3.121 3.269 6,886 +0.09(+2.81%)
May 25, 2023 3.120 3.180 3.066 3.179 11,387 +0.07(+2.10%)
May 24, 2023 3.120 3.120 3.061 3.114 12,379 +0.02(+0.64%)
May 23, 2023 3.000 3.148 3.030 3.094 12,516 +0.06(+2.12%)
May 22, 2023 3.000 3.030 2.899 3.030 14,387 +0.12(+4.17%)
May 19, 2023 2.912 2.939 2.856 2.909 3,915 -0.02(-0.53%)
May 18, 2023 2.880 3.000 2.820 2.924 15,308 -0.08(-2.54%)
May 17, 2023 3.120 3.120 2.956 3.001 10,450 -0.09(-2.89%)
May 16, 2023 2.940 3.173 2.940 3.090 23,867 +0.18(+6.10%)
May 15, 2023 2.760 3.000 2.766 2.912 16,982 +0.09(+3.23%)
May 12, 2023 2.880 2.970 2.821 2.821 8,393 -0.05(-1.84%)
May 11, 2023 2.964 2.964 2.767 2.874 8,672 -0.01(-0.23%)
May 10, 2023 2.880 2.962 2.707 2.881 20,720 +0.00(+0.02%)
May 09, 2023 2.880 2.880 2.735 2.880 7,559 +0.12(+4.35%)
May 08, 2023 2.700 2.790 2.700 2.760 9,995 +0.07(+2.72%)
May 05, 2023 2.700 2.760 2.580 2.687 5,888 +0.05(+1.80%)
May 04, 2023 2.580 2.692 2.580 2.639 5,238 -0.05(-1.76%)
May 03, 2023 2.598 2.700 2.598 2.687 9,098 +0.09(+3.49%)
May 02, 2023 2.760 2.760 2.581 2.596 7,475 -0.14(-5.23%)
May 01, 2023 2.790 2.790 2.700 2.740 4,125 +0.02(+0.57%)
Apr 28, 2023 2.700 2.759 2.700 2.724 6,233 -0.04(-1.30%)
Apr 27, 2023 2.700 2.837 2.670 2.760 4,792 +0.06(+2.13%)
Apr 26, 2023 2.766 2.790 2.700 2.702 8,657 -0.15(-5.20%)
Apr 25, 2023 2.880 2.880 2.769 2.851 6,187 -0.03(-0.90%)
Apr 24, 2023 2.820 2.879 2.761 2.876 6,869 +0.09(+3.10%)
Apr 21, 2023 2.832 2.880 2.760 2.790 5,023 -0.07(-2.52%)
Apr 20, 2023 2.880 2.880 2.773 2.862 6,022 +0.04(+1.38%)
Apr 19, 2023 2.820 2.879 2.760 2.823 5,547 -0.05(-1.77%)
Apr 18, 2023 2.880 2.880 2.760 2.874 8,667 +0.01(+0.34%)
Apr 17, 2023 2.880 2.880 2.762 2.864 6,405 +0.05(+1.62%)
Apr 14, 2023 2.940 2.940 2.766 2.819 6,613 -0.06(-2.12%)
Apr 13, 2023 2.682 2.934 2.643 2.880 5,417 +0.11(+4.12%)
Apr 12, 2023 2.880 2.940 2.700 2.766 7,959 -0.05(-1.91%)
Apr 11, 2023 2.700 2.820 2.641 2.820 10,743 +0.06(+2.29%)
Apr 10, 2023 2.580 2.759 2.580 2.757 6,237 +0.12(+4.62%)
Apr 06, 2023 2.640 2.693 2.580 2.635 10,304 +0.05(+2.00%)
Apr 05, 2023 2.940 2.940 2.580 2.584 18,889 -0.12(-4.42%)
Apr 04, 2023 2.880 2.910 2.521 2.703 21,731 -0.06(-2.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.