Skip to main content

Acasti Pharma (NQ: ACST )

3.361 +0.051 (+1.55%)
Streaming Delayed Price Updated: 12:19 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 3.020 3.370 3.020 3.310 34,884 +0.29(+9.60%)
Oct 08, 2024 3.050 3.150 3.016 3.020 9,218 -0.09(-2.89%)
Oct 07, 2024 3.114 3.143 3.031 3.110 12,061 +0.00(+0.00%)
Oct 04, 2024 3.010 3.115 3.010 3.110 23,359 +0.11(+3.67%)
Oct 03, 2024 3.060 3.070 3.000 3.000 9,312 -0.05(-1.64%)
Oct 02, 2024 3.010 3.050 3.000 3.050 3,580 +0.04(+1.33%)
Oct 01, 2024 3.010 3.060 2.770 3.010 36,357 +0.01(+0.33%)
Sep 30, 2024 3.160 3.160 2.953 3.000 14,331 -0.12(-3.85%)
Sep 27, 2024 3.160 3.200 3.030 3.120 75,969 +0.05(+1.63%)
Sep 26, 2024 3.160 3.170 2.910 3.070 104,979 +0.01(+0.33%)
Sep 25, 2024 2.610 3.096 2.590 3.060 161,202 +0.50(+19.53%)
Sep 24, 2024 2.590 2.700 2.560 2.560 40,557 -0.04(-1.54%)
Sep 23, 2024 2.680 2.690 2.600 2.600 33,290 -0.08(-2.99%)
Sep 20, 2024 2.790 2.799 2.645 2.680 40,959 -0.10(-3.60%)
Sep 19, 2024 2.780 2.910 2.780 2.780 55,200 +0.06(+2.21%)
Sep 18, 2024 2.730 2.830 2.700 2.720 32,533 -0.01(-0.37%)
Sep 17, 2024 2.650 2.770 2.600 2.730 32,690 +0.15(+6.02%)
Sep 16, 2024 2.380 2.630 2.310 2.575 68,494 +0.28(+12.43%)
Sep 13, 2024 2.180 2.320 2.150 2.290 17,268 +0.16(+7.75%)
Sep 12, 2024 2.320 2.320 2.126 2.126 20,349 -0.19(-8.38%)
Sep 11, 2024 2.380 2.380 2.300 2.320 8,601 -0.06(-2.73%)
Sep 10, 2024 2.440 2.440 2.358 2.385 12,913 -0.07(-2.65%)
Sep 09, 2024 2.410 2.500 2.400 2.450 23,448 +0.04(+1.66%)
Sep 06, 2024 2.410 2.530 2.400 2.410 12,203 -0.04(-1.63%)
Sep 05, 2024 2.450 2.500 2.410 2.450 31,895 -0.05(-2.00%)
Sep 04, 2024 2.510 2.550 2.480 2.500 13,226 -0.05(-2.15%)
Sep 03, 2024 2.610 2.679 2.500 2.555 19,414 -0.06(-2.48%)
Aug 30, 2024 2.620 2.710 2.600 2.620 10,317 -0.02(-0.76%)
Aug 29, 2024 2.540 2.680 2.540 2.640 14,541 +0.11(+4.35%)
Aug 28, 2024 2.490 2.620 2.490 2.530 25,765 +0.05(+2.02%)
Aug 27, 2024 2.360 2.500 2.360 2.480 8,288 +0.11(+4.85%)
Aug 26, 2024 2.440 2.440 2.360 2.365 4,917 -0.08(-3.46%)
Aug 23, 2024 2.440 2.500 2.400 2.450 8,483 +0.05(+2.08%)
Aug 22, 2024 2.420 2.440 2.400 2.400 4,717 -0.06(-2.43%)
Aug 21, 2024 2.500 2.500 2.400 2.460 5,030 +0.02(+0.82%)
Aug 20, 2024 2.460 2.509 2.440 2.440 12,659 -0.05(-2.01%)
Aug 19, 2024 2.410 2.530 2.410 2.490 13,417 +0.03(+1.22%)
Aug 16, 2024 2.420 2.540 2.410 2.460 16,831 -0.04(-1.60%)
Aug 15, 2024 2.400 2.520 2.400 2.500 11,014 +0.08(+3.31%)
Aug 14, 2024 2.400 2.582 2.400 2.420 17,924 +0.03(+1.26%)
Aug 13, 2024 2.390 2.460 2.360 2.390 10,365 -0.00(-0.21%)
Aug 12, 2024 2.400 2.760 2.360 2.395 10,947 +0.04(+1.48%)
Aug 09, 2024 2.440 2.580 2.360 2.360 15,259 -0.08(-3.28%)
Aug 08, 2024 2.450 2.510 2.410 2.440 7,819 -0.01(-0.56%)
Aug 07, 2024 2.490 2.710 2.410 2.454 8,714 -0.07(-2.63%)
Aug 06, 2024 2.690 2.690 2.400 2.520 26,102 +0.01(+0.40%)
Aug 05, 2024 2.600 2.610 2.502 2.510 10,285 -0.20(-7.21%)
Aug 02, 2024 2.650 2.705 2.650 2.705 1,064 +0.02(+0.56%)
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.