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

Acasti Pharma (NQ: ACST )

2.870 -0.200 (-6.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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 (%)
May 31, 2022 5.700 5.940 5.663 5.879 37,886 +0.20(+3.52%)
May 27, 2022 5.631 5.778 5.431 5.680 20,542 +0.15(+2.63%)
May 26, 2022 5.640 5.676 5.421 5.534 14,561 +0.02(+0.37%)
May 25, 2022 5.640 5.698 5.340 5.513 11,205 +0.06(+1.02%)
May 24, 2022 5.460 5.519 5.342 5.458 16,946 +0.01(+0.18%)
May 23, 2022 5.442 5.811 5.400 5.448 24,651 -0.11(-1.91%)
May 20, 2022 5.529 5.760 5.280 5.554 10,587 -0.15(-2.56%)
May 19, 2022 5.760 5.760 5.422 5.700 19,553 -0.06(-1.09%)
May 18, 2022 6.000 6.000 5.402 5.763 175,727 -0.04(-0.77%)
May 17, 2022 5.760 5.820 5.526 5.808 14,813 +0.20(+3.55%)
May 16, 2022 5.400 5.700 5.333 5.609 6,498 +0.21(+3.86%)
May 13, 2022 5.340 5.536 5.161 5.401 10,792 +0.30(+5.88%)
May 12, 2022 4.980 5.280 4.920 5.101 23,180 -0.06(-1.25%)
May 11, 2022 5.460 5.820 5.165 5.165 16,157 -0.47(-8.41%)
May 10, 2022 5.700 5.862 5.400 5.639 13,644 -0.00(-0.01%)
May 09, 2022 6.240 6.240 5.472 5.640 42,843 -0.48(-7.84%)
May 06, 2022 6.000 6.360 6.000 6.120 23,924 -0.06(-0.97%)
May 05, 2022 6.300 6.480 6.180 6.180 9,140 -0.30(-4.62%)
May 04, 2022 6.480 6.540 6.241 6.479 6,542 +0.06(+0.93%)
May 03, 2022 6.300 6.480 6.270 6.420 16,361 +0.24(+3.88%)
May 02, 2022 6.060 6.300 6.060 6.180 5,865 -0.12(-1.90%)
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%)
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.