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

Acasti Pharma (NQ: ACST )

2.929 +0.029 (+0.98%)
Streaming Delayed Price Updated: 1:34 PM 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 (%)
Apr 29, 2022 6.300 6.540 6.240 6.300 10,811 +0.00(+0.00%)
Apr 28, 2022 6.420 6.420 6.180 6.300 14,215 +0.06(+0.96%)
Apr 27, 2022 6.240 6.508 6.240 6.240 11,166 -0.18(-2.80%)
Apr 26, 2022 6.540 6.540 6.300 6.420 9,086 -0.12(-1.83%)
Apr 25, 2022 6.540 6.600 6.360 6.540 11,802 -0.06(-0.91%)
Apr 22, 2022 6.780 6.930 6.360 6.600 16,002 -0.18(-2.65%)
Apr 21, 2022 7.140 7.260 6.720 6.780 14,362 -0.36(-5.04%)
Apr 20, 2022 7.200 7.380 6.930 7.140 20,670 +0.06(+0.85%)
Apr 19, 2022 6.900 7.200 6.780 7.080 13,382 +0.24(+3.51%)
Apr 18, 2022 7.020 7.438 6.839 6.840 22,501 -0.36(-5.00%)
Apr 14, 2022 7.200 7.560 7.080 7.200 19,204 -0.24(-3.23%)
Apr 13, 2022 7.080 7.500 6.780 7.440 21,705 +0.48(+6.90%)
Apr 12, 2022 6.960 7.080 6.840 6.960 10,049 +0.24(+3.57%)
Apr 11, 2022 6.900 6.990 6.658 6.720 15,375 -0.18(-2.61%)
Apr 08, 2022 6.960 7.053 6.882 6.900 8,785 -0.06(-0.86%)
Apr 07, 2022 6.960 7.074 6.900 6.960 11,424 -0.06(-0.85%)
Apr 06, 2022 7.500 7.500 6.960 7.020 28,616 -0.66(-8.59%)
Apr 05, 2022 7.860 7.920 7.516 7.680 16,015 -0.06(-0.78%)
Apr 04, 2022 7.440 8.100 7.440 7.740 56,577 +0.36(+4.88%)
Apr 01, 2022 7.380 7.410 7.200 7.380 7,907 +0.06(+0.82%)
Mar 31, 2022 7.440 7.560 7.200 7.320 16,970 -0.12(-1.61%)
Mar 30, 2022 7.440 7.560 7.320 7.440 19,971 +0.18(+2.48%)
Mar 29, 2022 7.140 7.320 7.080 7.260 17,767 +0.24(+3.42%)
Mar 28, 2022 7.200 7.500 7.020 7.020 21,779 -0.36(-4.88%)
Mar 25, 2022 7.500 7.800 7.380 7.380 40,707 -0.18(-2.38%)
Mar 24, 2022 7.680 7.740 7.320 7.560 22,335 +0.06(+0.80%)
Mar 23, 2022 7.260 7.770 7.140 7.500 51,355 +0.12(+1.63%)
Mar 22, 2022 7.380 7.380 7.200 7.380 33,964 +0.18(+2.50%)
Mar 21, 2022 6.720 7.200 6.622 7.200 30,073 +0.48(+7.14%)
Mar 18, 2022 6.420 6.870 6.420 6.720 35,265 +0.30(+4.67%)
Mar 17, 2022 6.000 6.540 6.000 6.420 25,933 +0.30(+4.96%)
Mar 16, 2022 6.000 6.300 5.940 6.116 29,015 +0.18(+2.97%)
Mar 15, 2022 5.640 6.000 5.640 5.940 22,600 +0.30(+5.32%)
Mar 14, 2022 6.000 6.060 5.580 5.640 31,297 -0.48(-7.84%)
Mar 11, 2022 6.240 6.480 6.000 6.120 14,233 -0.06(-0.97%)
Mar 10, 2022 6.120 6.240 6.060 6.180 19,023 +0.00(+0.00%)
Mar 09, 2022 6.120 6.360 6.060 6.180 40,499 +0.24(+3.98%)
Mar 08, 2022 6.240 6.480 5.880 5.944 126,232 -0.42(-6.55%)
Mar 07, 2022 6.300 6.571 6.240 6.360 28,315 +0.01(+0.10%)
Mar 04, 2022 6.420 6.420 6.300 6.353 21,267 -0.25(-3.74%)
Mar 03, 2022 6.720 6.780 6.600 6.600 11,224 -0.18(-2.65%)
Mar 02, 2022 6.660 6.900 6.600 6.780 12,398 +0.00(+0.00%)
Mar 01, 2022 6.660 6.900 6.601 6.780 34,327 +0.06(+0.89%)
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%)
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.