Skip to main content

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 55.20 58.08 52.80 54.24 9,551 -1.42(-2.55%)
Jan 30, 2018 56.64 58.08 56.16 55.66 9,702 -0.50(-0.89%)
Jan 29, 2018 57.60 59.03 53.28 56.16 9,177 +1.44(+2.63%)
Jan 26, 2018 55.20 55.68 53.28 54.72 5,020 +0.00(+0.00%)
Jan 25, 2018 57.12 57.12 52.80 54.72 8,470 -1.44(-2.56%)
Jan 24, 2018 59.52 62.40 55.20 56.16 15,929 -4.32(-7.14%)
Jan 23, 2018 57.12 60.48 55.20 60.48 25,531 +6.24(+11.50%)
Jan 22, 2018 51.36 54.72 49.92 54.24 13,887 +5.28(+10.78%)
Jan 19, 2018 50.40 50.40 48.48 48.96 6,821 +0.96(+2.00%)
Jan 18, 2018 50.40 51.36 48.00 48.00 15,002 -3.84(-7.41%)
Jan 17, 2018 46.08 54.72 45.19 51.84 75,232 +7.26(+16.29%)
Jan 16, 2018 47.04 47.04 42.24 44.58 16,639 -1.49(-3.24%)
Jan 12, 2018 46.07 46.07 46.07 0 -0.01(-0.02%)
Jan 11, 2018 46.56 46.56 45.07 46.08 2,130 +0.96(+2.12%)
Jan 10, 2018 47.04 47.04 45.07 45.12 3,070 -0.48(-1.04%)
Jan 09, 2018 48.00 48.00 45.36 45.60 8,136 -1.92(-4.04%)
Jan 08, 2018 50.88 51.09 46.58 47.52 10,038 -0.96(-1.98%)
Jan 05, 2018 50.40 51.84 48.48 48.48 22,534 +0.00(+0.00%)
Jan 04, 2018 50.40 50.40 47.76 48.48 8,322 +0.48(+1.00%)
Jan 03, 2018 48.00 48.96 46.61 48.00 3,479 +0.24(+0.50%)
Jan 02, 2018 46.80 48.00 45.60 47.76 3,317 +2.51(+5.54%)
Dec 29, 2017 45.25 45.25 45.25 0 -0.04(-0.10%)
Dec 28, 2017 45.96 47.52 44.64 45.30 4,472 -1.26(-2.71%)
Dec 27, 2017 46.08 47.04 44.16 46.56 4,535 +0.48(+1.04%)
Dec 26, 2017 45.12 47.04 43.68 46.08 4,845 +0.87(+1.93%)
Dec 22, 2017 49.44 49.44 45.12 45.21 13,106 -2.28(-4.80%)
Dec 21, 2017 40.80 48.00 40.32 47.49 121,806 -9.15(-16.16%)
Dec 20, 2017 62.88 68.32 56.16 56.64 26,952 -2.40(-4.07%)
Dec 19, 2017 63.84 66.72 56.19 59.04 9,672 -4.32(-6.82%)
Dec 18, 2017 65.76 66.72 62.40 63.36 4,964 -2.40(-3.66%)
Dec 15, 2017 71.52 73.92 64.80 65.76 8,373 -5.76(-8.05%)
Dec 14, 2017 70.08 75.41 70.08 71.52 1,800 +0.48(+0.68%)
Dec 13, 2017 70.56 76.32 70.56 71.04 3,180 -1.44(-1.99%)
Dec 12, 2017 75.84 76.80 72.48 72.48 3,184 -4.32(-5.62%)
Dec 11, 2017 74.40 79.20 74.40 76.80 2,945 +0.96(+1.27%)
Dec 08, 2017 71.52 79.24 71.52 75.84 3,824 +2.64(+3.61%)
Dec 07, 2017 71.04 74.40 67.68 73.20 7,285 +3.60(+5.17%)
Dec 06, 2017 77.76 79.22 69.60 69.60 7,520 -9.10(-11.56%)
Dec 05, 2017 79.20 81.61 77.28 78.70 4,577 -1.69(-2.10%)
Dec 04, 2017 81.12 91.20 79.68 80.39 14,935 -0.25(-0.31%)
Dec 01, 2017 81.12 81.60 78.72 80.64 2,052 +0.48(+0.60%)
Nov 30, 2017 83.04 84.00 79.68 80.16 2,295 -3.36(-4.02%)
Nov 29, 2017 84.00 84.96 81.60 83.52 4,299 -0.96(-1.14%)
Nov 28, 2017 82.08 90.24 77.28 84.48 19,660 +2.40(+2.92%)
Nov 27, 2017 90.72 91.20 81.60 82.08 11,902 -12.00(-12.76%)
Nov 24, 2017 97.44 100.80 93.65 94.08 6,931 -3.84(-3.92%)
Nov 22, 2017 100.32 100.56 85.44 97.92 27,710 -2.40(-2.39%)
Nov 21, 2017 119.04 129.12 97.43 100.32 61,416 -48.48(-32.58%)
Nov 20, 2017 116.64 161.11 101.28 148.80 445,667 +87.84(+144.08%)
Nov 17, 2017 61.44 61.92 60.96 60.96 212 +0.92(+1.53%)
Nov 16, 2017 59.52 61.92 59.04 60.05 385 -1.87(-3.02%)
Nov 15, 2017 61.44 62.88 60.48 61.92 138 +0.00(+0.00%)
Nov 14, 2017 61.05 61.92 60.96 61.92 320 -0.96(-1.53%)
Nov 13, 2017 61.92 62.88 60.48 62.88 116 +0.00(+0.00%)
Nov 10, 2017 62.40 63.36 60.48 62.88 315 +1.92(+3.15%)
Nov 09, 2017 60.48 62.88 60.48 60.96 391 +0.48(+0.79%)
Nov 08, 2017 59.52 62.16 58.08 60.48 377 +0.96(+1.61%)
Nov 07, 2017 60.00 60.48 59.04 59.52 587 -0.48(-0.80%)
Nov 06, 2017 61.34 61.34 60.00 60.00 468 -1.44(-2.34%)
Nov 03, 2017 60.48 62.40 60.48 61.44 153 +0.48(+0.79%)
Nov 02, 2017 61.92 61.92 60.53 60.96 246 -1.44(-2.31%)
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.