Acasti Pharma (NQ: ACST )

0.4300 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.320 1.410 1.410 1.410 1,600 -0.03(-2.08%)
Apr 28, 2016 1.370 1.450 1.370 1.440 2,921 +0.08(+5.96%)
Apr 27, 2016 1.390 1.420 1.359 1.359 11,220 -0.04(-2.93%)
Apr 26, 2016 1.400 1.400 1.400 1.400 100 +0.01(+0.76%)
Apr 25, 2016 1.380 1.391 1.303 1.389 5,882 -0.06(-4.17%)
Apr 21, 2016 1.430 1.450 1.450 1.450 11 +0.03(+2.11%)
Apr 20, 2016 1.400 1.477 1.400 1.420 1,160 -0.01(-0.83%)
Apr 19, 2016 1.380 1.450 1.380 1.432 2,345 -0.01(-0.56%)
Apr 18, 2016 1.357 1.440 1.354 1.440 1,581 +0.09(+6.67%)
Apr 15, 2016 1.430 1.430 1.350 1.350 3,132 -0.07(-4.93%)
Apr 14, 2016 1.374 1.420 1.374 1.420 1,109 +0.05(+3.64%)
Apr 13, 2016 1.400 1.400 1.370 1.370 332 -0.10(-6.80%)
Apr 12, 2016 1.390 1.470 1.360 1.470 9,452 +0.08(+5.76%)
Apr 11, 2016 1.350 1.390 1.350 1.390 402 -0.02(-1.41%)
Apr 08, 2016 1.410 1.420 1.350 1.410 2,209 +0.02(+1.43%)
Apr 07, 2016 1.430 1.430 1.350 1.390 4,114 -0.08(-5.44%)
Apr 06, 2016 1.490 1.490 1.430 1.470 1,146 +0.03(+2.08%)
Apr 05, 2016 1.440 1.478 1.440 1.440 346 -0.03(-2.04%)
Apr 04, 2016 1.500 1.505 1.470 1.470 4,812 -0.03(-2.00%)
Apr 01, 2016 1.520 1.520 1.500 1.500 3,780 -0.02(-1.32%)
Mar 31, 2016 1.450 1.550 1.420 1.520 9,623 +0.01(+0.66%)
Mar 30, 2016 1.500 1.510 1.460 1.510 3,445 +0.02(+1.34%)
Mar 29, 2016 1.478 1.490 1.450 1.490 20,795 -0.03(-1.97%)
Mar 28, 2016 1.460 1.520 1.460 1.520 3,622 +0.05(+3.39%)
Mar 24, 2016 1.520 1.470 1.470 1.470 48,200 -0.03(-2.00%)
Mar 23, 2016 1.570 1.570 1.500 1.500 759 -0.03(-2.18%)
Mar 22, 2016 1.533 1.549 1.530 1.533 2,100 -0.04(-2.33%)
Mar 21, 2016 1.509 1.570 1.509 1.570 1,810 -0.06(-3.62%)
Mar 17, 2016 1.620 1.629 1.629 1.629 22 -0.00(-0.07%)
Mar 16, 2016 1.670 1.685 1.630 1.630 36,469 -0.03(-1.81%)
Mar 15, 2016 1.700 1.700 1.463 1.660 1,452 -0.05(-2.92%)
Mar 14, 2016 1.710 1.710 1.710 1.710 220 +0.00(+0.00%)
Mar 11, 2016 1.740 1.740 1.710 1.710 875 +0.07(+4.27%)
Mar 10, 2016 1.770 1.770 1.600 1.640 4,119 -0.02(-1.20%)
Mar 09, 2016 1.620 1.660 1.600 1.660 832 -0.05(-2.92%)
Mar 08, 2016 1.721 1.730 1.600 1.710 731 -0.08(-4.26%)
Mar 07, 2016 1.731 1.800 1.730 1.786 30,904 +0.02(+0.90%)
Mar 04, 2016 1.800 1.800 1.790 1.770 15,311 -0.03(-1.66%)
Mar 03, 2016 1.720 1.880 1.720 1.800 9,614 +0.14(+8.43%)
Mar 02, 2016 1.630 1.720 1.550 1.660 5,231 +0.15(+9.93%)
Mar 01, 2016 1.440 1.510 1.440 1.510 2,550 +0.01(+0.67%)
Feb 29, 2016 1.510 1.510 1.510 1.500 2,000 -0.00(-0.01%)
Feb 26, 2016 1.510 1.510 1.499 1.500 3,091 +0.01(+0.72%)
Feb 25, 2016 1.510 1.520 1.489 1.489 702 +0.05(+3.43%)
Feb 24, 2016 1.600 1.610 1.440 1.440 7,215 -0.16(-10.00%)
Feb 23, 2016 1.420 1.610 1.400 1.600 3,517 +0.03(+1.91%)
Feb 22, 2016 1.510 1.570 1.400 1.570 8,190 -0.02(-1.16%)
Feb 19, 2016 1.590 1.600 1.510 1.589 16,696 +0.06(+3.82%)
Feb 18, 2016 1.530 1.600 1.390 1.530 12,288 +0.00(+0.01%)
Feb 17, 2016 1.416 1.530 1.395 1.530 20,622 +0.11(+7.75%)
Feb 16, 2016 1.400 1.430 1.370 1.420 4,178 +0.07(+5.19%)
Feb 12, 2016 1.370 1.350 1.350 1.350 4,300 -0.08(-5.59%)
Feb 11, 2016 1.300 1.430 1.300 1.430 2,812 +0.07(+5.15%)
Feb 10, 2016 1.360 1.393 1.360 1.360 2,460 -0.06(-4.56%)
Feb 09, 2016 1.400 1.450 1.360 1.425 14,801 -0.02(-1.72%)
Feb 08, 2016 1.490 1.517 1.450 1.450 5,170 -0.13(-8.22%)
Feb 05, 2016 1.450 1.580 1.450 1.580 2,053 +0.08(+5.33%)
Feb 04, 2016 1.600 1.600 1.490 1.500 5,994 -0.02(-1.32%)
Feb 03, 2016 1.370 1.520 1.350 1.520 7,730 +0.10(+7.04%)
Feb 02, 2016 1.340 1.528 1.340 1.420 17,844 -0.13(-8.39%)
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.