Skip to main content

Acasti Pharma (NQ: ACST )

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.490 2.580 2.480 2.580 11,334 +0.10(+4.03%)
Jul 28, 2023 2.460 2.535 2.430 2.480 12,369 +0.02(+0.81%)
Jul 27, 2023 2.510 2.590 2.410 2.460 27,645 -0.10(-3.91%)
Jul 26, 2023 2.530 2.640 2.480 2.560 5,731 +0.00(+0.00%)
Jul 25, 2023 2.610 2.640 2.510 2.560 12,720 +0.01(+0.39%)
Jul 24, 2023 2.590 2.590 2.400 2.550 27,723 +0.01(+0.38%)
Jul 21, 2023 2.550 2.590 2.510 2.540 14,588 +0.01(+0.41%)
Jul 20, 2023 2.530 2.600 2.520 2.530 8,313 -0.01(-0.39%)
Jul 19, 2023 2.520 2.570 2.510 2.540 14,480 +0.03(+1.20%)
Jul 18, 2023 2.640 2.679 2.510 2.510 21,533 -0.14(-5.28%)
Jul 17, 2023 2.490 2.710 2.450 2.650 27,982 +0.15(+6.00%)
Jul 14, 2023 2.630 2.678 2.450 2.500 37,248 -0.14(-5.30%)
Jul 13, 2023 2.490 2.720 2.490 2.640 47,374 +0.08(+3.04%)
Jul 12, 2023 2.560 2.600 2.320 2.562 141,760 +0.18(+7.65%)
Jul 11, 2023 2.780 2.810 2.250 2.380 174,839 -0.44(-15.66%)
Jul 10, 2023 3.040 3.759 2.800 2.822 292,861 -0.30(-9.55%)
Jul 07, 2023 3.300 3.443 3.069 3.120 87,391 -0.45(-12.52%)
Jul 06, 2023 3.720 3.749 3.423 3.566 24,254 -0.15(-4.13%)
Jul 05, 2023 3.213 3.840 3.211 3.720 142,037 +0.59(+18.77%)
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.