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

Acasti Pharma (NQ: ACST )

2.860 -0.040 (-1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 2024 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 (%)
Feb 28, 2022 6.600 6.899 6.541 6.720 17,091 -0.06(-0.88%)
Feb 25, 2022 6.900 7.020 6.690 6.780 35,944 +0.00(+0.00%)
Feb 24, 2022 6.420 6.780 6.000 6.780 60,306 +0.18(+2.73%)
Feb 23, 2022 6.780 6.840 6.480 6.600 29,289 +0.00(+0.00%)
Feb 22, 2022 6.840 6.899 6.600 6.600 54,549 -0.48(-6.78%)
Feb 18, 2022 7.080 0 -0.12(-1.67%)
Feb 17, 2022 7.620 7.736 7.142 7.200 23,693 -0.42(-5.51%)
Feb 16, 2022 7.800 7.800 7.440 7.620 32,099 -0.06(-0.78%)
Feb 15, 2022 7.440 7.680 7.140 7.680 45,395 +0.36(+4.92%)
Feb 14, 2022 7.020 7.380 7.020 7.320 37,515 +0.48(+7.02%)
Feb 11, 2022 7.440 7.740 6.840 6.840 47,446 -0.54(-7.32%)
Feb 10, 2022 7.320 7.860 7.320 7.380 33,083 -0.06(-0.81%)
Feb 09, 2022 7.080 7.560 7.080 7.440 58,127 +0.36(+5.08%)
Feb 08, 2022 7.200 7.320 6.990 7.080 28,600 +0.06(+0.85%)
Feb 07, 2022 7.020 7.200 6.960 7.020 37,272 +0.12(+1.74%)
Feb 04, 2022 6.780 7.020 6.600 6.900 28,964 +0.06(+0.88%)
Feb 03, 2022 6.780 6.840 32,798 -0.12(-1.72%)
Feb 02, 2022 7.260 7.320 6.870 6.960 36,395 -0.18(-2.52%)
Feb 01, 2022 6.960 7.380 6.900 7.140 33,665 +0.24(+3.48%)
Jan 31, 2022 6.780 6.900 67,035 +0.18(+2.68%)
Jan 28, 2022 6.540 6.763 6.420 6.720 43,642 +0.12(+1.82%)
Jan 27, 2022 6.960 7.020 6.540 6.600 30,248 -0.30(-4.35%)
Jan 26, 2022 7.200 7.500 6.750 6.900 58,222 -0.24(-3.36%)
Jan 25, 2022 6.840 7.320 6.780 7.140 65,170 +0.36(+5.31%)
Jan 24, 2022 6.900 6.995 6.360 6.780 82,603 -0.48(-6.61%)
Jan 21, 2022 7.680 7.794 7.020 7.260 85,052 -0.42(-5.47%)
Jan 20, 2022 7.740 8.640 7.680 7.680 101,391 -0.24(-3.03%)
Jan 19, 2022 8.100 8.160 7.740 7.920 76,593 -0.18(-2.22%)
Jan 18, 2022 8.280 8.308 8.100 8.100 33,906 -0.24(-2.88%)
Jan 14, 2022 8.340 0 +0.36(+4.51%)
Jan 13, 2022 8.040 8.280 7.980 7.980 58,741 -0.18(-2.21%)
Jan 12, 2022 8.400 8.400 7.980 8.160 54,951 +0.00(+0.00%)
Jan 11, 2022 7.500 8.460 7.500 8.160 147,055 +0.48(+6.25%)
Jan 10, 2022 7.740 7.920 7.440 7.680 80,981 -0.12(-1.54%)
Jan 07, 2022 8.400 8.460 7.740 7.800 120,581 -0.54(-6.47%)
Jan 06, 2022 8.400 8.700 7.740 8.340 127,234 -0.24(-2.80%)
Jan 05, 2022 8.700 9.540 8.340 8.580 401,076 +0.00(+0.00%)
Jan 04, 2022 8.580 8.760 7.620 8.580 416,167 +0.30(+3.62%)
Jan 03, 2022 7.500 8.340 7.500 8.280 288,856 +0.72(+9.52%)
Dec 31, 2021 7.380 8.098 7.380 7.560 146,673 +0.06(+0.80%)
Dec 30, 2021 7.260 7.860 7.140 7.500 157,880 +0.00(+0.00%)
Dec 29, 2021 7.740 8.040 6.960 7.500 375,083 +0.12(+1.63%)
Dec 28, 2021 8.220 8.200 7.260 7.380 382,900 -0.66(-8.21%)
Dec 27, 2021 8.460 8.573 7.680 8.040 536,655 -0.36(-4.29%)
Dec 23, 2021 9.060 10.14 8.280 8.400 1,305,410 -1.74(-17.16%)
Dec 22, 2021 7.920 10.74 7.800 10.14 7,907,993 +3.48(+52.25%)
Dec 21, 2021 6.600 7.140 6.600 6.660 1,118,771 -0.06(-0.89%)
Dec 20, 2021 6.600 6.840 6.480 6.720 69,012 -0.12(-1.75%)
Dec 17, 2021 6.540 6.840 6.240 6.840 89,690 +0.42(+6.54%)
Dec 16, 2021 6.720 6.720 6.300 6.420 41,567 +0.00(+0.00%)
Dec 15, 2021 6.360 6.600 6.240 6.420 32,864 -0.06(-0.93%)
Dec 14, 2021 6.600 6.840 6.247 6.480 49,760 -0.30(-4.42%)
Dec 13, 2021 7.020 7.020 6.600 6.780 60,460 -0.24(-3.42%)
Dec 10, 2021 7.140 7.380 6.900 7.020 37,286 -0.18(-2.50%)
Dec 09, 2021 7.380 7.500 7.140 7.200 32,994 -0.18(-2.44%)
Dec 08, 2021 7.440 7.740 7.020 7.380 42,986 +0.18(+2.50%)
Dec 07, 2021 7.140 7.620 7.120 7.200 49,008 +0.06(+0.84%)
Dec 06, 2021 6.900 7.200 6.600 7.140 47,786 +0.12(+1.71%)
Dec 03, 2021 7.800 7.800 6.900 7.020 89,605 -0.72(-9.30%)
Dec 02, 2021 7.680 7.740 7.140 7.740 183,243 +0.12(+1.57%)
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.