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, 2023	4.440	4.500	4.080	4.261	19,474	-0.12(-2.73%)
Jan 30, 2023	4.440	4.440	4.200	4.380	16,178	+0.10(+2.23%)
Jan 27, 2023	4.080	4.320	3.960	4.285	19,524	-0.04(-1.04%)
Jan 26, 2023	4.500	4.526	4.185	4.330	23,485	-0.20(-4.35%)
Jan 25, 2023	4.680	4.740	4.234	4.526	22,491	-0.21(-4.39%)
Jan 24, 2023	4.920	4.979	4.704	4.734	14,146	-0.15(-3.12%)
Jan 23, 2023	4.878	5.048	4.679	4.886	28,424	+0.01(+0.17%)
Jan 20, 2023	4.800	5.023	4.680	4.878	18,488	+0.08(+1.63%)
Jan 19, 2023	4.800	4.860	4.501	4.800	20,137	+0.10(+2.21%)
Jan 18, 2023	4.440	4.914	4.424	4.696	37,634	+0.20(+4.36%)
Jan 17, 2023	4.494	4.740	4.260	4.500	44,038	+0.24(+5.63%)
Jan 13, 2023	4.320	4.320	4.080	4.260	18,321	+0.00(+0.11%)
Jan 12, 2023	4.140	4.255	3.900	4.255	27,351	+0.09(+2.09%)
Jan 11, 2023	4.440	4.440	4.140	4.168	30,007	-0.13(-3.06%)
Jan 10, 2023	4.200	4.320	4.020	4.300	26,233	+0.22(+5.38%)
Jan 09, 2023	4.320	4.320	4.026	4.080	33,989	-0.18(-4.18%)
Jan 06, 2023	3.720	4.289	3.511	4.258	97,568	+0.57(+15.42%)
Jan 05, 2023	3.120	3.840	3.044	3.689	161,920	+0.57(+18.32%)
Jan 04, 2023	3.016	3.180	3.016	3.118	26,460	+0.10(+3.38%)

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.