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

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 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 (%)
Oct 30, 2020 0.2500 0.2600 0.2400 0.2400 48,302 -0.02(-7.69%)
Oct 29, 2020 0.2500 0.2600 0.2500 0.2600 17,201 +0.02(+6.12%)
Oct 28, 2020 0.2600 0.2600 0.2400 0.2450 65,584 -0.02(-5.77%)
Oct 27, 2020 0.2600 0.2600 0.2600 0.2600 16,094 -0.01(-1.89%)
Oct 26, 2020 0.2650 0.2700 0.2600 0.2650 28,719 +0.01(+1.92%)
Oct 23, 2020 0.2650 0.2700 0.2600 0.2600 19,716 -0.01(-1.89%)
Oct 22, 2020 0.2600 0.2700 0.2600 0.2650 71,296 +0.00(+0.00%)
Oct 21, 2020 0.2600 0.2650 0.2550 0.2650 29,804 +0.01(+1.92%)
Oct 20, 2020 0.2750 0.2750 0.2600 0.2600 28,136 -0.01(-1.89%)
Oct 19, 2020 0.2650 0.2650 0.2650 0.2650 2,804 +0.00(+0.00%)
Oct 16, 2020 0.2700 0.2750 0.2650 0.2650 25,773 -0.01(-1.85%)
Oct 15, 2020 0.2700 0.2800 0.2650 0.2700 33,677 -0.01(-5.26%)
Oct 14, 2020 0.2850 0.2950 0.2800 0.2850 146,038 +0.00(+0.00%)
Oct 13, 2020 0.2800 0.2850 0.2650 0.2850 99,447 +0.00(+1.79%)
Oct 09, 2020 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Oct 08, 2020 0.2700 0.2750 0.2600 0.2700 30,163 +0.01(+1.89%)
Oct 07, 2020 0.2700 0.2700 0.2650 0.2650 63,436 -0.01(-1.85%)
Oct 06, 2020 0.2800 0.2850 0.2700 0.2700 43,805 +0.00(+0.00%)
Oct 05, 2020 0.2600 0.2850 0.2600 0.2700 80,003 +0.01(+1.89%)
Oct 02, 2020 0.2700 0.2700 0.2600 0.2650 19,150 -0.01(-1.85%)
Oct 01, 2020 0.2650 0.2750 0.2600 0.2700 73,677 +0.00(+0.00%)
Sep 30, 2020 0.2900 0.2900 0.2700 0.2700 30,960 -0.01(-3.57%)
Sep 29, 2020 0.2800 0.3000 0.2800 0.2800 91,036 +0.00(+0.00%)
Sep 28, 2020 0.2750 0.2850 0.2750 0.2800 52,783 +0.00(+0.00%)
Sep 25, 2020 0.2900 0.2900 0.2800 0.2800 70,479 +0.00(+0.00%)
Sep 24, 2020 0.2750 0.3000 0.2600 0.2800 239,685 +0.01(+1.82%)
Sep 23, 2020 0.3050 0.3050 0.2700 0.2750 253,082 -0.03(-11.29%)
Sep 22, 2020 0.3400 0.3400 0.3100 0.3100 408,956 -0.06(-16.22%)
Sep 21, 2020 0.3100 0.4000 0.3050 0.3700 1,669,109 +0.09(+29.82%)
Sep 18, 2020 0.2600 0.2900 0.2600 0.2850 284,990 +0.02(+9.62%)
Sep 17, 2020 0.2600 0.2600 0.2500 0.2600 122,400 +0.00(+0.00%)
Sep 16, 2020 0.2700 0.2700 0.2550 0.2600 100,361 +0.00(+0.00%)
Sep 15, 2020 0.2500 0.2700 0.2500 0.2600 179,393 +0.01(+4.00%)
Sep 14, 2020 0.2500 0.2600 0.2500 0.2500 104,818 -0.01(-1.96%)
Sep 11, 2020 0.2550 0.2600 0.2300 0.2550 222,735 +0.00(+0.00%)
Sep 10, 2020 0.2700 0.2700 0.2550 0.2550 234,780 -0.01(-1.92%)
Sep 09, 2020 0.2850 0.2850 0.2600 0.2600 197,159 +0.01(+1.96%)
Sep 08, 2020 0.2650 0.2900 0.2450 0.2550 482,156 -0.01(-3.77%)
Sep 04, 2020 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Sep 03, 2020 0.3000 0.3000 0.2700 0.2850 572,408 +0.00(+1.79%)
Sep 02, 2020 0.2800 0.3100 0.2700 0.2800 875,625 -0.00(-1.75%)
Sep 01, 2020 0.3050 0.3250 0.2800 0.2850 712,562 -0.03(-9.52%)
Aug 31, 2020 0.3100 0.4000 0.3000 0.3150 4,286,691 -0.61(-66.13%)
Aug 28, 2020 0.9100 0.9400 0.8600 0.9300 345,045 +0.01(+1.09%)
Aug 27, 2020 0.8900 0.9600 0.8600 0.9200 198,988 +0.02(+2.22%)
Aug 26, 2020 0.9200 0.9200 0.8700 0.9000 127,934 +0.01(+1.12%)
Aug 25, 2020 0.9200 0.9200 0.8500 0.8900 215,268 -0.02(-2.20%)
Aug 24, 2020 1.030 1.040 0.9100 0.9100 313,400 -0.11(-10.78%)
Aug 21, 2020 1.070 1.070 0.9900 1.020 77,478 -0.04(-3.77%)
Aug 20, 2020 1.070 1.090 1.020 1.060 62,433 -0.02(-1.85%)
Aug 19, 2020 1.030 1.080 1.020 1.080 124,743 +0.07(+6.93%)
Aug 18, 2020 0.9600 1.040 0.9500 1.010 259,213 +0.08(+8.60%)
Aug 17, 2020 0.9800 0.9800 0.9200 0.9300 119,059 +0.00(+0.00%)
Aug 14, 2020 0.9800 0.9800 0.8800 0.9300 188,813 -0.07(-7.00%)
Aug 13, 2020 1.010 1.020 0.9500 1.000 66,426 +0.01(+1.01%)
Aug 12, 2020 1.020 1.020 0.9800 0.9900 67,133 -0.03(-2.94%)
Aug 11, 2020 1.010 1.040 1.010 1.020 62,910 -0.02(-1.92%)
Aug 10, 2020 1.060 1.070 0.9800 1.040 116,829 -0.01(-0.95%)
Aug 07, 2020 1.030 1.070 1.030 1.050 188,644 -0.01(-0.94%)
Aug 06, 2020 1.060 1.070 1.050 1.060 110,211 +0.00(+0.00%)
Aug 05, 2020 1.060 1.070 1.040 1.060 183,654 +0.02(+1.92%)
Aug 04, 2020 1.050 1.090 1.010 1.040 126,000 +0.03(+2.97%)
Jul 31, 2020 1.010 1.010 1.010 0 +0.15(+17.44%)
Jul 30, 2020 0.8400 0.8800 0.8100 0.8600 59,503 +0.02(+2.38%)
Jul 29, 2020 0.8600 0.8800 0.8400 0.8400 40,226 -0.04(-4.55%)
Jul 28, 2020 0.9000 0.9000 0.8700 0.8800 39,285 -0.01(-1.12%)
Jul 27, 2020 0.8900 0.9100 0.8900 0.8900 50,525 -0.02(-2.20%)
Jul 24, 2020 0.8800 0.9100 0.8800 0.9100 36,714 +0.01(+1.11%)
Jul 23, 2020 0.9100 0.9300 0.8800 0.9000 123,554 -0.01(-1.10%)
Jul 22, 2020 0.9100 0.9500 0.8900 0.9100 111,647 -0.02(-2.15%)
Jul 21, 2020 0.9200 0.9500 0.9200 0.9300 126,983 +0.01(+1.09%)
Jul 20, 2020 0.9600 0.9700 0.9200 0.9200 52,651 -0.04(-4.17%)
Jul 17, 2020 0.9200 0.9600 0.9200 0.9600 102,176 +0.06(+6.67%)
Jul 16, 2020 0.9500 0.9500 0.9000 0.9000 109,425 -0.05(-5.26%)
Jul 15, 2020 0.9300 0.9600 0.9300 0.9500 56,061 +0.04(+4.40%)
Jul 14, 2020 0.9600 0.9600 0.8200 0.9100 82,308 -0.01(-1.09%)
Jul 13, 2020 0.9600 0.9700 0.9200 0.9200 91,146 -0.04(-4.17%)
Jul 10, 2020 0.9800 1.000 0.9200 0.9600 135,982 -0.03(-3.03%)
Jul 09, 2020 1.000 1.010 0.9600 0.9900 144,846 +0.00(+0.00%)
Jul 08, 2020 0.9700 1.010 0.9000 0.9900 284,736 +0.01(+1.02%)
Jul 07, 2020 0.8600 1.020 0.8600 0.9800 398,107 +0.16(+19.51%)
Jul 06, 2020 0.7600 0.8700 0.7400 0.8200 185,618 +0.10(+13.89%)
Jul 03, 2020 0.7100 0.7400 0.7100 0.7200 24,505 +0.01(+1.41%)
Jul 02, 2020 0.6700 0.7400 0.6700 0.7100 140,435 +0.07(+10.94%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.7800 0.7800 0.6400 0.6600 427,372 -0.10(-13.16%)
Jun 26, 2020 0.8500 0.8600 0.7500 0.7600 185,125 -0.05(-6.17%)
Jun 25, 2020 0.8800 0.8800 0.7500 0.8100 246,398 -0.06(-6.90%)
Jun 24, 2020 0.9700 0.9700 0.8300 0.8700 240,923 -0.10(-10.31%)
Jun 23, 2020 1.030 1.030 0.9400 0.9700 183,642 +0.00(+0.00%)
Jun 22, 2020 1.020 1.020 0.9600 0.9700 168,650 -0.03(-3.00%)
Jun 19, 2020 1.000 1.080 0.9300 1.000 833,102 -0.20(-16.67%)
Jun 18, 2020 1.020 1.280 1.020 1.200 230,796 +0.18(+17.65%)
Jun 17, 2020 1.050 1.050 1.020 1.020 42,248 -0.02(-1.92%)
Jun 16, 2020 1.130 1.130 1.040 1.040 91,073 -0.05(-4.59%)
Jun 15, 2020 1.000 1.150 0.9700 1.090 118,282 +0.12(+12.37%)
Jun 12, 2020 0.9300 0.9900 0.9300 0.9700 61,645 +0.01(+1.04%)
Jun 11, 2020 1.000 1.010 0.9200 0.9600 120,860 -0.06(-5.88%)
Jun 10, 2020 1.040 1.070 1.010 1.020 51,403 -0.02(-1.92%)
Jun 09, 2020 1.060 1.060 1.010 1.040 39,800 -0.02(-1.89%)
Jun 08, 2020 1.050 1.080 1.020 1.060 94,103 +0.04(+3.92%)
Jun 05, 2020 1.020 1.030 0.9500 1.020 454,889 -0.05(-4.67%)
Jun 04, 2020 1.210 1.210 1.010 1.070 328,720 -0.13(-10.83%)
Jun 03, 2020 0.9000 1.290 0.9000 1.200 672,674 +0.31(+34.83%)
Jun 02, 2020 0.8700 0.9000 0.8600 0.8900 91,204 +0.03(+3.49%)
Jun 01, 2020 0.8700 0.8900 0.8500 0.8600 43,119 -0.01(-1.15%)
May 29, 2020 0.8700 0.8900 0.8600 0.8700 27,095 +0.00(+0.00%)
May 28, 2020 0.9000 0.9000 0.8700 0.8700 25,777 -0.02(-2.25%)
May 27, 2020 0.8800 0.9200 0.8800 0.8900 31,480 -0.01(-1.11%)
May 26, 2020 0.9200 0.9200 0.8600 0.9000 79,189 -0.01(-1.10%)
May 25, 2020 0.9200 0.9200 0.8800 0.9100 44,071 +0.01(+1.11%)
May 22, 2020 0.8700 0.9100 0.8700 0.9000 43,414 +0.03(+3.45%)
May 21, 2020 0.8700 0.8700 0.8500 0.8700 21,407 -0.01(-1.14%)
May 20, 2020 0.8800 0.8800 0.8700 0.8800 15,872 +0.00(+0.00%)
May 19, 2020 0.8800 0.9100 0.8500 0.8800 34,254 -0.01(-1.12%)
May 15, 2020 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
May 14, 2020 0.8900 0.9000 0.8500 0.8700 67,263 -0.03(-3.33%)
May 13, 2020 0.9100 0.9400 0.8800 0.9000 62,473 -0.02(-2.17%)
May 12, 2020 0.9700 0.9700 0.9200 0.9200 86,929 -0.04(-4.17%)
May 11, 2020 0.9400 0.9800 0.8700 0.9600 52,266 +0.04(+4.35%)
May 08, 2020 0.9300 0.9400 0.8900 0.9200 130,909 +0.02(+2.22%)
May 07, 2020 0.8700 0.9100 0.8500 0.9000 90,046 +0.05(+5.88%)
May 06, 2020 0.8500 0.8700 0.8100 0.8500 88,760 +0.04(+4.94%)
May 05, 2020 0.7900 0.8200 0.7900 0.8100 16,425 +0.01(+1.25%)
May 04, 2020 0.8300 0.8300 0.8000 0.8000 41,954 -0.03(-3.61%)
May 01, 2020 0.8200 0.8400 0.7900 0.8300 84,789 +0.00(+0.00%)
Apr 30, 2020 0.8200 0.9300 0.8000 0.8300 237,138 +0.01(+1.22%)
Apr 29, 2020 0.7600 0.8200 0.7300 0.8200 116,221 +0.07(+9.33%)
Apr 28, 2020 0.7500 0.7700 0.7300 0.7500 97,371 +0.00(+0.00%)
Apr 27, 2020 0.8000 0.8000 0.7300 0.7500 124,464 -0.02(-2.60%)
Apr 24, 2020 0.7500 0.8000 0.7400 0.7700 122,494 +0.01(+1.32%)
Apr 23, 2020 0.8000 0.8200 0.7500 0.7600 54,700 -0.02(-2.56%)
Apr 22, 2020 0.8100 0.8200 0.7600 0.7800 65,932 +0.02(+2.63%)
Apr 21, 2020 0.8400 0.8400 0.7500 0.7600 120,401 -0.07(-8.43%)
Apr 20, 2020 0.9800 1.000 0.7500 0.8300 736,653 -0.06(-6.74%)
Apr 17, 2020 0.8100 0.9700 0.7700 0.8900 462,966 +0.15(+20.27%)
Apr 16, 2020 0.6900 0.7800 0.6900 0.7400 232,722 +0.08(+12.12%)
Apr 15, 2020 0.6600 0.6800 0.6400 0.6600 60,098 +0.02(+3.13%)
Apr 14, 2020 0.6800 0.6800 0.6200 0.6400 117,929 +0.04(+6.67%)
Apr 13, 2020 0.5900 0.6000 0.5500 0.6000 106,226 +0.04(+7.14%)
Apr 09, 2020 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Apr 08, 2020 0.5100 0.5700 0.5100 0.5100 57,883 +0.02(+3.03%)
Apr 07, 2020 0.5300 0.5300 0.4900 0.4950 39,038 +0.00(+0.00%)
Apr 06, 2020 0.4800 0.5100 0.4800 0.4950 25,604 +0.03(+5.32%)
Apr 03, 2020 0.5000 0.5000 0.4700 0.4700 31,229 -0.03(-6.00%)
Apr 02, 2020 0.4650 0.5000 0.4650 0.5000 37,300 +0.05(+11.11%)
Apr 01, 2020 0.5400 0.5400 0.4500 0.4500 48,649 -0.08(-15.09%)
Mar 31, 2020 0.5600 0.5600 0.5000 0.5300 56,076 -0.01(-1.85%)
Mar 30, 2020 0.5500 0.5600 0.5400 0.5400 41,679 -0.03(-5.26%)
Mar 27, 2020 0.6000 0.6000 0.5100 0.5700 72,401 -0.01(-1.72%)
Mar 26, 2020 0.5400 0.6000 0.5400 0.5800 98,726 +0.07(+13.73%)
Mar 25, 2020 0.4900 0.5100 0.4800 0.5100 33,055 +0.04(+8.51%)
Mar 24, 2020 0.5200 0.5200 0.4500 0.4700 38,260 -0.01(-2.08%)
Mar 23, 2020 0.5800 0.5800 0.4500 0.4800 66,696 +0.04(+9.09%)
Mar 20, 2020 0.4150 0.4700 0.4150 0.4400 52,603 +0.04(+10.00%)
Mar 19, 2020 0.4300 0.4300 0.3700 0.4000 249,311 +0.03(+8.11%)
Mar 18, 2020 0.4050 0.4300 0.3500 0.3700 89,464 -0.02(-5.13%)
Mar 17, 2020 0.4100 0.4450 0.3650 0.3900 50,707 -0.02(-4.88%)
Mar 16, 2020 0.4650 0.4650 0.3500 0.4100 55,246 -0.02(-4.65%)
Mar 13, 2020 0.4150 0.5000 0.4150 0.4300 58,028 -0.04(-7.53%)
Mar 12, 2020 0.5200 0.5200 0.3500 0.4650 106,548 -0.08(-13.89%)
Mar 11, 2020 0.5500 0.6000 0.5000 0.5400 119,630 +0.02(+3.85%)
Mar 10, 2020 0.5200 0.5200 0.5100 0.5200 50,700 +0.03(+6.12%)
Mar 09, 2020 0.5000 0.5500 0.4900 0.4900 171,760 -0.06(-10.91%)
Mar 06, 2020 0.6000 0.6000 0.5500 0.5500 40,351 -0.04(-6.78%)
Mar 05, 2020 0.6000 0.6100 0.5700 0.5900 69,680 -0.01(-1.67%)
Mar 04, 2020 0.6000 0.6100 0.5900 0.6000 63,697 +0.00(+0.00%)
Mar 03, 2020 0.6200 0.7200 0.5800 0.6000 72,561 +0.00(+0.00%)
Mar 02, 2020 0.6100 0.6400 0.5600 0.6000 154,616 +0.03(+5.26%)
Feb 28, 2020 0.5800 0.6000 0.5500 0.5700 98,984 -0.04(-6.56%)
Feb 27, 2020 0.6400 0.6400 0.5600 0.6100 176,883 -0.01(-1.61%)
Feb 26, 2020 0.6600 0.6600 0.6000 0.6200 163,381 -0.04(-6.06%)
Feb 25, 2020 0.7000 0.7000 0.6500 0.6600 66,353 -0.03(-4.35%)
Feb 24, 2020 0.7500 0.7500 0.6800 0.6900 134,856 -0.06(-8.00%)
Feb 21, 2020 0.7600 0.7800 0.7300 0.7500 31,217 +0.01(+0.67%)
Feb 20, 2020 0.7600 0.7600 0.7300 0.7450 21,203 -0.02(-1.97%)
Feb 19, 2020 0.7600 0.7600 0.7300 0.7600 62,144 +0.01(+1.33%)
Feb 18, 2020 0.7900 0.7900 0.7100 0.7500 188,580 -0.01(-1.32%)
Feb 14, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 13, 2020 0.7800 0.7800 0.7300 0.7600 197,942 -0.01(-1.30%)
Feb 12, 2020 0.7100 0.8100 0.6900 0.7700 329,370 +0.04(+5.48%)
Feb 11, 2020 0.7500 0.7600 0.6800 0.7300 255,162 -0.02(-2.67%)
Feb 10, 2020 0.6500 0.8400 0.6400 0.7500 1,066,285 -0.27(-26.47%)
Feb 07, 2020 0.9800 1.050 0.9800 1.020 242,533 +0.05(+5.15%)
Feb 06, 2020 0.9900 1.010 0.9600 0.9700 137,302 -0.06(-5.83%)
Feb 05, 2020 1.040 1.080 1.010 1.030 182,703 -0.05(-4.63%)
Feb 04, 2020 1.150 1.150 1.040 1.080 166,849 -0.05(-4.42%)
Feb 03, 2020 1.000 1.150 0.9800 1.130 373,648 +0.15(+15.31%)
Jan 31, 2020 0.9500 0.9900 0.9200 0.9800 123,039 +0.04(+4.26%)
Jan 30, 2020 0.9900 0.9900 0.9400 0.9400 47,297 -0.05(-5.05%)
Jan 29, 2020 0.9500 1.010 0.9400 0.9900 203,313 +0.01(+1.02%)
Jan 28, 2020 0.8500 0.9800 0.8200 0.9800 320,877 +0.13(+15.29%)
Jan 27, 2020 0.8600 0.8600 0.8200 0.8500 53,924 -0.02(-2.30%)
Jan 24, 2020 0.9000 0.9000 0.8600 0.8700 77,340 -0.03(-3.33%)
Jan 23, 2020 0.9400 0.9500 0.8600 0.9000 90,766 -0.02(-2.17%)
Jan 22, 2020 0.9200 0.9500 0.9000 0.9200 157,217 +0.02(+2.22%)
Jan 21, 2020 0.9600 0.9800 0.8800 0.9000 305,303 -0.10(-10.00%)
Jan 20, 2020 1.000 1.000 0.9600 1.000 115,891 -0.01(-0.99%)
Jan 17, 2020 1.060 1.060 1.000 1.010 241,818 -0.03(-2.88%)
Jan 16, 2020 1.080 1.110 0.9800 1.040 548,005 -0.08(-7.14%)
Jan 15, 2020 1.210 1.210 1.060 1.120 644,715 -0.09(-7.44%)
Jan 14, 2020 0.9800 1.250 0.9800 1.210 1,505,898 +0.21(+21.00%)
Jan 13, 2020 0.8700 1.300 0.6700 1.000 3,639,508 -1.85(-64.91%)
Jan 10, 2020 2.930 2.930 2.850 2.850 109,153 -0.08(-2.73%)
Jan 09, 2020 2.830 3.010 2.790 2.930 159,020 +0.07(+2.45%)
Jan 08, 2020 3.000 3.010 2.820 2.860 128,459 -0.17(-5.61%)
Jan 07, 2020 2.910 3.310 2.770 3.030 315,229 +0.16(+5.57%)
Jan 06, 2020 2.960 2.960 2.850 2.870 192,633 -0.17(-5.59%)
Jan 03, 2020 3.020 3.050 2.890 3.040 111,697 -0.04(-1.30%)
Jan 02, 2020 3.200 3.260 2.860 3.080 259,842 -0.12(-3.75%)
Dec 31, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 30, 2019 3.640 3.640 3.110 3.200 269,350 -0.16(-4.76%)
Dec 27, 2019 3.470 3.520 3.100 3.360 422,529 +0.49(+17.07%)
Dec 24, 2019 2.870 2.870 2.870 0 -0.07(-2.38%)
Dec 23, 2019 3.770 4.050 2.600 2.940 639,143 -0.81(-21.60%)
Dec 20, 2019 3.450 3.870 3.400 3.750 502,322 +0.39(+11.61%)
Dec 19, 2019 3.100 3.510 3.020 3.360 376,569 +0.21(+6.67%)
Dec 18, 2019 2.910 3.160 2.850 3.150 435,896 -0.01(-0.32%)
Dec 17, 2019 2.660 3.180 2.600 3.160 419,321 +0.50(+18.80%)
Dec 16, 2019 2.750 2.750 2.530 2.660 218,527 -0.02(-0.75%)
Dec 13, 2019 2.320 2.710 2.310 2.680 277,893 +0.37(+16.02%)
Dec 12, 2019 2.400 2.410 2.270 2.310 187,395 -0.04(-1.70%)
Dec 11, 2019 2.450 2.460 2.270 2.350 136,822 -0.05(-2.08%)
Dec 10, 2019 2.590 2.590 2.400 2.400 148,090 -0.06(-2.44%)
Dec 09, 2019 2.410 2.520 2.410 2.460 94,875 +0.02(+0.82%)
Dec 06, 2019 2.500 2.540 2.420 2.440 197,626 -0.06(-2.40%)
Dec 05, 2019 2.520 2.580 2.480 2.500 143,942 -0.02(-0.79%)
Dec 04, 2019 2.590 2.600 2.520 2.520 61,231 +0.00(+0.00%)
Dec 03, 2019 2.480 2.580 2.410 2.520 103,709 +0.04(+1.61%)
Dec 02, 2019 2.650 2.650 2.470 2.480 153,740 -0.17(-6.42%)
Nov 29, 2019 2.660 2.710 2.610 2.650 116,195 -0.01(-0.38%)
Nov 28, 2019 2.600 2.660 2.530 2.660 80,305 +0.00(+0.00%)
Nov 27, 2019 2.600 2.680 2.600 2.660 84,819 +0.05(+1.92%)
Nov 26, 2019 2.740 2.740 2.520 2.610 157,545 -0.04(-1.51%)
Nov 25, 2019 2.690 2.740 2.620 2.650 108,564 -0.07(-2.57%)
Nov 22, 2019 2.870 2.870 2.670 2.720 127,521 -0.08(-2.86%)
Nov 21, 2019 2.730 2.850 2.730 2.800 58,911 +0.05(+1.82%)
Nov 20, 2019 3.070 3.130 2.700 2.750 286,397 -0.25(-8.33%)
Nov 19, 2019 2.850 3.030 2.840 3.000 236,116 +0.18(+6.38%)
Nov 18, 2019 2.730 2.910 2.650 2.820 139,046 +0.10(+3.68%)
Nov 15, 2019 2.750 2.800 2.590 2.720 139,308 +0.24(+9.68%)
Nov 14, 2019 2.780 2.780 2.430 2.480 167,855 -0.24(-8.82%)
Nov 13, 2019 2.910 2.930 2.610 2.720 164,206 -0.12(-4.23%)
Nov 12, 2019 2.610 2.890 2.610 2.840 278,771 +0.39(+15.92%)
Nov 11, 2019 2.590 2.590 2.410 2.450 78,713 -0.09(-3.54%)
Nov 08, 2019 2.550 2.560 2.460 2.540 142,030 -0.01(-0.39%)
Nov 07, 2019 2.690 2.690 2.480 2.550 131,550 -0.14(-5.20%)
Nov 06, 2019 2.780 2.820 2.670 2.690 71,297 -0.04(-1.47%)
Nov 05, 2019 2.790 2.790 2.650 2.730 94,935 -0.02(-0.73%)
Nov 04, 2019 2.590 2.760 2.590 2.750 190,400 +0.18(+7.00%)
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.