Acasti Pharma (NQ: ACST )

0.5255 USD -0.0045 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 0.7000 0.7001 0.6900 0.6910 85,227 -0.01(-1.29%)
May 30, 2018 0.7000 0.7115 0.6901 0.7000 25,601 +0.01(+1.43%)
May 29, 2018 0.7100 0.7100 0.6900 0.6901 110,122 -0.02(-2.80%)
May 25, 2018 0.7100 0.7100 0.7100 0 -0.02(-2.22%)
May 24, 2018 0.7200 0.7500 0.7200 0.7261 179,140 +0.01(+0.81%)
May 23, 2018 0.8100 0.8100 0.7200 0.7203 1,018,633 -0.11(-13.25%)
May 22, 2018 0.7500 0.8400 0.7201 0.8303 1,492,294 +0.08(+10.72%)
May 21, 2018 0.7100 0.8000 0.7100 0.7499 414,474 +0.04(+5.62%)
May 18, 2018 0.6828 0.7200 0.6775 0.7100 195,869 +0.01(+1.59%)
May 17, 2018 0.6850 0.7037 0.6602 0.6989 134,546 +0.02(+2.22%)
May 16, 2018 0.6600 0.6898 0.6600 0.6837 88,981 +0.01(+2.01%)
May 15, 2018 0.6412 0.6900 0.6412 0.6702 80,658 +0.01(+0.81%)
May 14, 2018 0.6700 0.6700 0.6410 0.6648 163,127 +0.01(+1.05%)
May 11, 2018 0.6410 0.6579 0.6410 0.6579 87,525 +0.01(+1.22%)
May 10, 2018 0.6400 0.6578 0.6300 0.6500 197,524 +0.02(+3.11%)
May 09, 2018 0.6346 0.6517 0.6200 0.6304 168,524 +0.00(+0.06%)
May 08, 2018 0.6800 0.6829 0.6000 0.6300 355,625 -0.05(-7.35%)
May 07, 2018 0.7400 0.7441 0.6620 0.6800 112,343 -0.05(-6.87%)
May 04, 2018 0.7390 0.7500 0.7001 0.7302 90,100 -0.02(-2.68%)
May 03, 2018 0.7650 0.7700 0.7306 0.7503 153,335 -0.01(-1.92%)
May 02, 2018 0.7690 0.7900 0.7650 0.7650 70,157 -0.00(-0.47%)
May 01, 2018 0.7700 0.7799 0.7502 0.7686 58,054 -0.00(-0.19%)
Apr 30, 2018 0.7900 0.7929 0.7600 0.7701 225,673 +0.01(+0.93%)
Apr 27, 2018 0.7700 0.7700 0.7500 0.7630 122,451 -0.01(-0.91%)
Apr 26, 2018 0.7800 0.7800 0.7591 0.7700 128,756 -0.01(-1.28%)
Apr 25, 2018 0.8000 0.8099 0.7700 0.7800 363,504 +0.01(+1.30%)
Apr 24, 2018 0.9000 0.9180 0.7509 0.7700 1,464,840 -0.25(-24.51%)
Apr 23, 2018 1.020 1.035 0.9998 1.020 87,245 +0.01(+0.99%)
Apr 20, 2018 1.060 1.070 1.000 1.010 188,507 -0.07(-6.48%)
Apr 19, 2018 1.090 1.100 1.070 1.080 53,526 +0.00(+0.00%)
Apr 18, 2018 1.090 1.110 1.070 1.080 114,646 -0.02(-1.82%)
Apr 17, 2018 1.100 1.130 1.070 1.100 62,550 +0.00(+0.00%)
Apr 16, 2018 1.110 1.120 1.085 1.100 54,152 +0.00(+0.00%)
Apr 13, 2018 1.130 1.130 1.090 1.100 103,361 -0.03(-2.65%)
Apr 12, 2018 1.130 1.130 1.080 1.130 153,898 +0.01(+0.90%)
Apr 11, 2018 1.140 1.170 1.110 1.120 178,717 -0.01(-0.89%)
Apr 10, 2018 1.170 1.180 1.100 1.130 217,814 +0.00(+0.00%)
Apr 09, 2018 1.120 1.160 1.111 1.130 227,562 +0.03(+2.73%)
Apr 06, 2018 1.120 1.130 1.080 1.100 203,205 -0.02(-1.79%)
Apr 05, 2018 1.100 1.170 1.099 1.120 304,769 +0.02(+1.82%)
Apr 04, 2018 1.100 1.140 1.080 1.100 254,287 +0.00(+0.00%)
Apr 03, 2018 1.170 1.190 1.090 1.100 386,432 -0.03(-2.65%)
Apr 02, 2018 1.060 1.179 1.000 1.130 1,071,421 +0.11(+10.78%)
Mar 29, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Mar 28, 2018 0.9900 1.040 0.9807 1.000 101,772 -0.01(-0.99%)
Mar 27, 2018 1.005 1.050 0.9900 1.010 99,416 +0.00(+0.00%)
Mar 26, 2018 1.010 1.040 0.9671 1.010 69,522 +0.01(+0.51%)
Mar 23, 2018 1.080 1.080 0.9901 1.005 93,137 -0.06(-5.24%)
Mar 22, 2018 1.070 1.150 1.041 1.060 68,028 -0.01(-0.89%)
Mar 21, 2018 1.030 1.080 1.020 1.070 96,782 +0.05(+4.39%)
Mar 20, 2018 1.000 1.025 0.9900 1.025 74,201 +0.02(+1.69%)
Mar 19, 2018 1.050 1.060 1.000 1.008 80,416 -0.05(-4.91%)
Mar 16, 2018 1.000 1.120 0.9801 1.060 473,004 +0.05(+4.95%)
Mar 15, 2018 0.9500 1.010 0.9500 1.010 112,525 +0.05(+5.14%)
Mar 14, 2018 0.9800 0.9800 0.9510 0.9606 81,649 +0.01(+1.54%)
Mar 13, 2018 0.9500 0.9699 0.9400 0.9460 98,468 -0.01(-1.46%)
Mar 12, 2018 0.9582 0.9750 0.9308 0.9600 50,982 +0.00(+0.10%)
Mar 09, 2018 0.9700 0.9800 0.9200 0.9590 64,209 -0.02(-1.64%)
Mar 08, 2018 0.9800 0.9800 0.9200 0.9750 215,979 -0.01(-0.92%)
Mar 07, 2018 0.9800 0.9998 0.9726 0.9841 75,957 -0.03(-2.56%)
Mar 06, 2018 1.030 1.030 0.9900 1.010 98,345 +0.01(+1.02%)
Mar 05, 2018 0.9975 1.028 0.9801 0.9998 65,693 +0.02(+2.54%)
Mar 02, 2018 0.9900 1.040 0.9584 0.9750 193,660 -0.02(-1.52%)
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.