Skip to main content

Acasti Pharma (NQ: ACST )

0.5372 +0.0023 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 0.5300 0.5450 0.5201 0.5372 60,360 +0.00(+0.43%)
Jun 01, 2023 0.5200 0.5400 0.5212 0.5349 31,087 -0.01(-0.94%)
May 31, 2023 0.5600 0.5600 0.5300 0.5400 45,969 -0.02(-3.54%)
May 30, 2023 0.5300 0.5598 0.5113 0.5598 77,138 +0.02(+2.75%)
May 26, 2023 0.5299 0.5500 0.5201 0.5448 41,319 +0.01(+2.81%)
May 25, 2023 0.5200 0.5300 0.5110 0.5299 68,323 +0.01(+2.10%)
May 24, 2023 0.5200 0.5200 0.5101 0.5190 74,278 +0.00(+0.64%)
May 23, 2023 0.5000 0.5246 0.5050 0.5157 75,101 +0.01(+2.12%)
May 22, 2023 0.5000 0.5050 0.4832 0.5050 86,323 +0.02(+4.17%)
May 19, 2023 0.4853 0.4898 0.4760 0.4848 23,495 -0.00(-0.53%)
May 18, 2023 0.4800 0.5000 0.4700 0.4874 91,851 -0.01(-2.54%)
May 17, 2023 0.5200 0.5200 0.4926 0.5001 62,704 -0.01(-2.89%)
May 16, 2023 0.4900 0.5288 0.4900 0.5150 143,202 +0.03(+6.10%)
May 15, 2023 0.4600 0.5000 0.4610 0.4854 101,896 +0.02(+3.23%)
May 12, 2023 0.4800 0.4950 0.4701 0.4702 50,362 -0.01(-1.84%)
May 11, 2023 0.4940 0.4940 0.4611 0.4790 52,037 -0.00(-0.23%)
May 10, 2023 0.4800 0.4936 0.4511 0.4801 124,323 +0.00(+0.02%)
May 09, 2023 0.4800 0.4800 0.4559 0.4800 45,354 +0.02(+4.35%)
May 08, 2023 0.4500 0.4650 0.4500 0.4600 59,971 +0.01(+2.72%)
May 05, 2023 0.4500 0.4600 0.4300 0.4478 35,328 +0.01(+1.80%)
May 04, 2023 0.4300 0.4486 0.4300 0.4399 31,431 -0.01(-1.76%)
May 03, 2023 0.4330 0.4500 0.4330 0.4478 54,592 +0.02(+3.49%)
May 02, 2023 0.4600 0.4600 0.4301 0.4327 44,850 -0.02(-5.23%)
May 01, 2023 0.4650 0.4650 0.4500 0.4566 24,755 +0.00(+0.57%)
Apr 28, 2023 0.4500 0.4598 0.4500 0.4540 37,402 -0.01(-1.30%)
Apr 27, 2023 0.4500 0.4729 0.4450 0.4600 28,752 +0.01(+2.13%)
Apr 26, 2023 0.4610 0.4650 0.4500 0.4504 51,942 -0.02(-5.20%)
Apr 25, 2023 0.4800 0.4800 0.4615 0.4751 37,127 -0.00(-0.90%)
Apr 24, 2023 0.4700 0.4799 0.4601 0.4794 41,218 +0.01(+3.10%)
Apr 21, 2023 0.4720 0.4800 0.4600 0.4650 30,140 -0.01(-2.52%)
Apr 20, 2023 0.4800 0.4800 0.4621 0.4770 36,132 +0.01(+1.38%)
Apr 19, 2023 0.4700 0.4799 0.4600 0.4705 33,285 -0.01(-1.77%)
Apr 18, 2023 0.4800 0.4800 0.4600 0.4790 52,004 +0.00(+0.34%)
Apr 17, 2023 0.4800 0.4800 0.4603 0.4774 38,430 +0.01(+1.62%)
Apr 14, 2023 0.4900 0.4900 0.4610 0.4698 39,680 -0.01(-2.12%)
Apr 13, 2023 0.4470 0.4890 0.4405 0.4800 32,504 +0.02(+4.12%)
Apr 12, 2023 0.4800 0.4900 0.4500 0.4610 47,754 -0.01(-1.91%)
Apr 11, 2023 0.4500 0.4700 0.4401 0.4700 64,458 +0.01(+2.29%)
Apr 10, 2023 0.4300 0.4599 0.4300 0.4595 37,424 +0.02(+4.62%)
Apr 06, 2023 0.4400 0.4489 0.4300 0.4392 61,826 +0.01(+2.00%)
Apr 05, 2023 0.4900 0.4900 0.4300 0.4306 113,337 -0.02(-4.42%)
Apr 04, 2023 0.4800 0.4850 0.4202 0.4505 130,390 -0.01(-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.