Acasti Pharma (NQ: ACST )

0.4968 USD +0.0115 (+2.37%)
Streaming Delayed Price Updated: 10:56 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.9500 1.060 0.9500 1.000 631,169 +0.05(+5.26%)
Oct 30, 2018 1.000 1.030 0.9400 0.9500 213,306 -0.05(-5.00%)
Oct 29, 2018 1.060 1.095 1.000 1.000 364,555 -0.05(-4.76%)
Oct 26, 2018 1.070 1.070 1.030 1.050 217,400 -0.03(-2.78%)
Oct 25, 2018 1.020 1.080 1.020 1.080 193,087 +0.06(+5.88%)
Oct 24, 2018 1.060 1.110 1.020 1.020 498,134 -0.05(-4.67%)
Oct 23, 2018 0.9800 1.090 0.9000 1.070 869,159 +0.07(+7.00%)
Oct 22, 2018 1.020 1.080 0.9700 1.000 468,833 +0.00(+0.00%)
Oct 19, 2018 1.120 1.130 0.9900 1.000 1,400,900 -0.12(-10.71%)
Oct 18, 2018 1.200 1.200 1.100 1.120 867,832 -0.08(-6.67%)
Oct 17, 2018 1.190 1.210 1.140 1.200 353,646 +0.02(+1.69%)
Oct 16, 2018 1.180 1.230 1.150 1.180 726,606 +0.00(+0.00%)
Oct 15, 2018 1.200 1.240 1.160 1.180 861,786 -0.03(-2.48%)
Oct 12, 2018 1.230 1.240 1.150 1.210 1,340,800 +0.01(+0.83%)
Oct 11, 2018 1.200 1.208 1.100 1.200 2,257,836 +0.06(+5.26%)
Oct 10, 2018 1.220 1.260 1.100 1.140 745,535 -0.10(-8.06%)
Oct 09, 2018 1.290 1.290 1.150 1.240 1,499,636 +0.02(+1.64%)
Oct 08, 2018 1.310 1.320 1.220 1.220 927,432 -0.12(-8.96%)
Oct 05, 2018 1.400 1.430 1.220 1.340 3,178,600 -0.12(-8.22%)
Oct 04, 2018 1.160 1.530 1.150 1.460 11,102,695 +0.24(+19.67%)
Oct 03, 2018 1.400 1.400 1.200 1.220 2,246,718 -0.18(-12.86%)
Oct 02, 2018 1.380 1.440 1.080 1.400 3,946,282 -0.17(-10.83%)
Oct 01, 2018 1.570 1.800 1.510 1.570 10,705,349 +0.28(+21.71%)
Sep 28, 2018 1.090 1.400 1.000 1.290 4,801,900 +0.30(+30.30%)
Sep 27, 2018 0.8700 1.100 0.8700 0.9900 5,229,891 +0.14(+16.47%)
Sep 26, 2018 0.7800 0.8900 0.7800 0.8500 1,316,570 +0.08(+10.25%)
Sep 25, 2018 0.8500 0.8500 0.7500 0.7710 1,728,423 -0.06(-7.11%)
Sep 24, 2018 0.9900 1.010 0.6900 0.8300 9,050,276 +0.24(+40.68%)
Sep 21, 2018 0.5700 0.5900 0.5600 0.5900 54,000 +0.02(+4.02%)
Sep 20, 2018 0.5629 0.5700 0.5250 0.5672 84,755 +0.00(+0.76%)
Sep 19, 2018 0.5293 0.5629 0.5241 0.5629 57,833 +0.02(+4.24%)
Sep 18, 2018 0.5400 0.5400 0.5200 0.5400 54,089 +0.00(+0.00%)
Sep 17, 2018 0.5400 0.5700 0.5200 0.5400 60,680 +0.00(+0.00%)
Sep 14, 2018 0.5600 0.5600 0.5200 0.5400 55,400 -0.00(-0.84%)
Sep 13, 2018 0.6000 0.6000 0.5412 0.5446 136,880 -0.02(-2.75%)
Sep 12, 2018 0.5900 0.6100 0.5600 0.5600 346,596 -0.02(-3.45%)
Sep 11, 2018 0.5651 0.6000 0.5651 0.5800 98,156 +0.02(+2.84%)
Sep 10, 2018 0.5987 0.6000 0.5500 0.5640 70,213 -0.03(-4.41%)
Sep 07, 2018 0.5800 0.6000 0.5500 0.5900 161,100 +0.01(+1.72%)
Sep 06, 2018 0.5646 0.5900 0.5502 0.5800 174,562 +0.03(+5.47%)
Sep 05, 2018 0.5589 0.5693 0.5400 0.5499 46,223 +0.02(+3.31%)
Sep 04, 2018 0.5500 0.5700 0.5300 0.5323 190,810 -0.03(-4.61%)
Aug 31, 2018 0.5580 0.5580 0.5580 0 +0.02(+3.33%)
Aug 30, 2018 0.5200 0.5400 0.4900 0.5400 190,593 +0.05(+9.42%)
Aug 29, 2018 0.5200 0.5200 0.4867 0.4935 126,128 -0.01(-2.95%)
Aug 28, 2018 0.5300 0.5499 0.5000 0.5085 227,931 -0.03(-5.61%)
Aug 27, 2018 0.4999 0.5400 0.4900 0.5387 707,245 +0.04(+7.74%)
Aug 24, 2018 0.4800 0.5000 0.4800 0.5000 18,800 +0.01(+2.04%)
Aug 23, 2018 0.4700 0.4984 0.4651 0.4900 126,810 +0.01(+2.92%)
Aug 22, 2018 0.4876 0.5000 0.4600 0.4761 89,291 -0.01(-2.34%)
Aug 21, 2018 0.4827 0.5000 0.4500 0.4875 66,512 +0.01(+2.09%)
Aug 20, 2018 0.4415 0.4890 0.4415 0.4775 45,961 +0.02(+3.80%)
Aug 17, 2018 0.4520 0.4650 0.4500 0.4600 127,100 +0.01(+1.79%)
Aug 16, 2018 0.4600 0.4600 0.4342 0.4519 151,562 -0.00(-0.68%)
Aug 15, 2018 0.4501 0.4600 0.4401 0.4550 54,342 -0.00(-0.96%)
Aug 14, 2018 0.4400 0.4694 0.4400 0.4594 294,340 -0.01(-1.84%)
Aug 13, 2018 0.4936 0.5029 0.4333 0.4680 362,612 -0.04(-8.24%)
Aug 10, 2018 0.5500 0.5500 0.5000 0.5100 509,900 -0.03(-5.54%)
Aug 09, 2018 0.5502 0.5600 0.5127 0.5399 552,006 -0.02(-3.05%)
Aug 08, 2018 0.5700 0.5749 0.5560 0.5569 124,259 -0.01(-1.12%)
Aug 07, 2018 0.5600 0.5800 0.5501 0.5632 206,816 -0.01(-1.19%)
Aug 06, 2018 0.5600 0.5800 0.5600 0.5700 239,815 +0.00(+0.00%)
Aug 03, 2018 0.5900 0.5900 0.5600 0.5700 158,000 -0.01(-1.72%)
Aug 02, 2018 0.6100 0.6100 0.5600 0.5800 287,250 +0.01(+1.75%)
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.