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

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
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 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.