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

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 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 (%)
Jul 31, 2017 1.330 1.380 1.285 1.320 27,408 +0.02(+1.54%)
Jul 28, 2017 1.270 1.450 1.270 1.300 33,506 +0.00(+0.00%)
Jul 27, 2017 1.340 1.380 1.293 1.300 14,173 -0.08(-5.79%)
Jul 26, 2017 1.350 1.400 1.280 1.380 5,161 +0.10(+7.80%)
Jul 25, 2017 1.290 1.410 1.280 1.280 7,880 -0.04(-3.03%)
Jul 24, 2017 1.310 1.320 1.298 1.320 14,804 +0.04(+3.13%)
Jul 21, 2017 1.280 1.300 1.280 1.280 5,292 +0.00(+0.00%)
Jul 19, 2017 1.280 1.280 1.280 61 -0.02(-1.53%)
Jul 18, 2017 1.280 1.304 1.280 1.300 3,762 -0.03(-1.95%)
Jul 17, 2017 1.260 1.326 1.260 1.326 10,587 +0.07(+5.21%)
Jul 14, 2017 1.260 1.260 1.260 1.260 6,908 +0.00(+0.00%)
Jul 13, 2017 1.310 1.330 1.260 1.260 18,290 -0.04(-3.08%)
Jul 12, 2017 1.300 1.330 1.290 1.300 18,466 -0.03(-2.25%)
Jul 11, 2017 1.320 1.330 1.300 1.330 935 -0.01(-0.67%)
Jul 10, 2017 1.310 1.339 1.280 1.339 3,867 +0.06(+4.61%)
Jul 07, 2017 1.300 1.321 1.280 1.280 4,958 -0.01(-0.78%)
Jul 06, 2017 1.270 1.294 1.270 1.290 2,079 +0.00(+0.00%)
Jul 05, 2017 1.300 1.343 1.270 1.290 27,531 +0.02(+1.57%)
Jul 03, 2017 1.280 1.280 1.270 1.270 4,082 -0.05(-3.79%)
Jun 30, 2017 1.270 1.330 1.270 1.320 15,593 +0.04(+3.13%)
Jun 29, 2017 1.340 1.340 1.280 1.280 21,067 -0.03(-2.29%)
Jun 28, 2017 1.260 1.320 1.260 1.310 43,339 +0.04(+3.15%)
Jun 27, 2017 1.330 1.330 1.270 1.270 22,509 -0.03(-2.31%)
Jun 26, 2017 1.278 1.312 1.260 1.300 8,448 +0.04(+3.17%)
Jun 23, 2017 1.250 1.274 1.250 1.260 13,166 +0.01(+0.80%)
Jun 22, 2017 1.260 1.290 1.250 1.250 17,202 -0.01(-0.79%)
Jun 21, 2017 1.300 1.300 1.250 1.260 45,145 -0.03(-2.33%)
Jun 20, 2017 1.300 1.300 1.280 1.290 15,299 -0.01(-0.78%)
Jun 19, 2017 1.330 1.330 1.290 1.300 17,156 +0.01(+0.78%)
Jun 16, 2017 1.360 1.360 1.273 1.290 92,883 -0.03(-2.27%)
Jun 15, 2017 1.450 1.450 1.260 1.320 24,755 -0.15(-10.20%)
Jun 14, 2017 1.410 1.507 1.355 1.470 322,064 +0.10(+7.22%)
Jun 13, 2017 1.280 1.390 1.259 1.371 86,422 +0.10(+7.95%)
Jun 12, 2017 1.270 1.280 1.240 1.270 14,926 +0.00(+0.00%)
Jun 09, 2017 1.300 1.310 1.260 1.270 28,971 -0.02(-1.55%)
Jun 08, 2017 1.280 1.302 1.280 1.290 7,370 +0.04(+2.81%)
Jun 07, 2017 1.272 1.339 1.255 1.255 4,530 -0.04(-2.73%)
Jun 06, 2017 1.250 1.300 1.250 1.290 4,235 +0.04(+3.20%)
Jun 05, 2017 1.280 1.290 1.250 1.250 3,912 -0.04(-3.35%)
Jun 02, 2017 1.255 1.339 1.252 1.293 14,578 +0.02(+1.83%)
Jun 01, 2017 1.290 1.290 1.260 1.270 7,386 -0.02(-1.32%)
May 31, 2017 1.240 1.290 1.240 1.287 5,271 +0.05(+3.63%)
May 30, 2017 1.270 1.270 1.240 1.242 9,323 +0.00(+0.15%)
May 26, 2017 1.230 1.270 1.230 1.240 20,289 -0.01(-0.80%)
May 25, 2017 1.250 1.260 1.250 1.250 45,339 -0.01(-0.79%)
May 24, 2017 1.270 1.270 1.258 1.260 5,170 -0.00(-0.01%)
May 23, 2017 1.230 1.278 1.230 1.260 15,088 +0.03(+2.44%)
May 22, 2017 1.250 1.250 1.230 1.230 22,501 -0.01(-0.81%)
May 19, 2017 1.260 1.280 1.240 1.240 41,352 -0.01(-0.80%)
May 18, 2017 1.300 1.300 1.250 1.250 5,121 -0.05(-3.85%)
May 17, 2017 1.300 1.330 1.270 1.300 55,932 -0.01(-0.76%)
May 16, 2017 1.300 1.316 1.240 1.310 38,403 +0.04(+3.14%)
May 15, 2017 1.260 1.270 1.250 1.270 6,030 +0.01(+0.69%)
May 12, 2017 1.280 1.290 1.260 1.261 1,578 -0.02(-1.46%)
May 11, 2017 1.300 1.300 1.280 1.280 16,532 -0.01(-0.78%)
May 10, 2017 1.290 1.300 1.280 1.290 3,889 +0.01(+0.78%)
May 09, 2017 1.300 1.330 1.280 1.280 38,447 -0.03(-2.29%)
May 08, 2017 1.333 1.333 1.280 1.310 17,601 -0.02(-1.50%)
May 05, 2017 1.310 1.340 1.310 1.330 41,937 +0.03(+2.31%)
May 04, 2017 1.280 1.333 1.280 1.300 6,822 -0.02(-1.52%)
May 03, 2017 1.350 1.350 1.270 1.320 4,722 -0.01(-0.76%)
May 02, 2017 1.300 1.350 1.290 1.330 50,678 +0.05(+3.91%)
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.