Indicators

Acasti Pharma (NQ: ACST )

2.900 -0.029 (-0.97%)

Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	61.44	63.23	60.96	60.96	1,321	-0.96(-1.55%)
Jan 30, 2017	64.32	64.93	61.44	61.92	1,756	-2.45(-3.80%)
Jan 27, 2017	64.80	67.20	62.40	64.37	1,444	-0.43(-0.67%)
Jan 26, 2017	66.72	66.72	62.40	64.80	3,646	-1.92(-2.88%)
Jan 25, 2017	69.12	69.22	63.36	66.72	2,547	-2.40(-3.47%)
Jan 24, 2017	74.88	76.80	67.68	69.12	8,540	-0.48(-0.69%)
Jan 23, 2017	68.64	84.00	65.76	69.60	34,456	+9.12(+15.08%)
Jan 20, 2017	60.48	62.40	57.60	60.48	3,450	+0.00(+0.00%)
Jan 19, 2017	61.44	61.44	60.00	60.48	1,218	-0.96(-1.56%)
Jan 18, 2017	60.00	68.69	57.60	61.44	2,934	+2.40(+4.07%)
Jan 17, 2017	60.96	61.68	59.04	59.04	633	-1.44(-2.38%)
Jan 13, 2017		60.48	60.48	60.48	0	-0.96(-1.56%)
Jan 12, 2017	64.80	65.76	58.56	61.44	3,198	-4.80(-7.25%)
Jan 11, 2017	60.00	79.53	60.00	66.24	16,926	+6.72(+11.29%)
Jan 10, 2017	58.56	62.88	58.08	59.52	1,412	+0.00(+0.00%)
Jan 09, 2017	60.24	60.86	57.60	59.52	1,159	-1.44(-2.36%)
Jan 06, 2017	62.40	63.84	60.48	60.96	566	-1.44(-2.31%)
Jan 05, 2017	64.32	64.32	61.44	62.40	733	-0.96(-1.52%)
Jan 04, 2017	62.40	66.72	60.48	63.36	1,524	+1.65(+2.67%)

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.