Skip to main content

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 60.96 63.84 60.96 63.36 324 +1.92(+3.13%)
Jun 29, 2017 64.32 64.32 61.44 61.44 438 -1.44(-2.29%)
Jun 28, 2017 60.48 63.36 60.48 62.88 902 +1.92(+3.15%)
Jun 27, 2017 63.84 63.84 60.96 60.96 468 -1.44(-2.31%)
Jun 26, 2017 61.33 62.98 60.48 62.40 176 +1.92(+3.17%)
Jun 23, 2017 60.00 61.13 60.00 60.48 274 +0.48(+0.80%)
Jun 22, 2017 60.48 61.92 60.00 60.00 358 -0.48(-0.79%)
Jun 21, 2017 62.40 62.40 60.00 60.48 940 -1.44(-2.33%)
Jun 20, 2017 62.40 62.40 61.44 61.92 318 -0.48(-0.78%)
Jun 19, 2017 63.84 63.84 61.92 62.40 357 +0.48(+0.78%)
Jun 16, 2017 65.28 65.28 61.09 61.92 1,935 -1.44(-2.27%)
Jun 15, 2017 69.60 69.60 60.48 63.36 515 -7.20(-10.20%)
Jun 14, 2017 67.68 72.33 65.04 70.56 6,709 +4.75(+7.22%)
Jun 13, 2017 61.44 66.72 60.42 65.81 1,800 +4.85(+7.95%)
Jun 12, 2017 60.96 61.44 59.52 60.96 310 +0.00(+0.00%)
Jun 09, 2017 62.40 62.88 60.48 60.96 603 -0.96(-1.55%)
Jun 08, 2017 61.44 62.49 61.44 61.92 153 +1.69(+2.81%)
Jun 07, 2017 61.08 64.28 60.23 60.23 94 -1.69(-2.73%)
Jun 06, 2017 60.00 62.40 60.00 61.92 88 +1.92(+3.20%)
Jun 05, 2017 61.44 61.92 60.00 60.00 81 -2.08(-3.35%)
Jun 02, 2017 60.24 64.27 60.11 62.08 303 +1.12(+1.83%)
Jun 01, 2017 61.92 61.92 60.48 60.96 153 -0.82(-1.32%)
May 31, 2017 59.52 61.92 59.52 61.78 109 +2.16(+3.63%)
May 30, 2017 60.96 60.96 59.52 59.61 194 +0.09(+0.15%)
May 26, 2017 59.04 60.96 59.04 59.52 422 -0.48(-0.80%)
May 25, 2017 60.00 60.48 60.00 60.00 944 -0.48(-0.79%)
May 24, 2017 60.96 60.96 60.38 60.48 107 -0.00(-0.01%)
May 23, 2017 59.04 61.33 59.04 60.48 314 +1.44(+2.44%)
May 22, 2017 60.00 60.00 59.04 59.04 468 -0.48(-0.81%)
May 19, 2017 60.48 61.44 59.52 59.52 861 -0.48(-0.80%)
May 18, 2017 62.40 62.40 60.00 60.00 106 -2.40(-3.85%)
May 17, 2017 62.40 63.84 60.96 62.40 1,165 -0.48(-0.76%)
May 16, 2017 62.40 63.19 59.52 62.88 800 +1.92(+3.14%)
May 15, 2017 60.48 60.96 60.00 60.96 125 +0.42(+0.69%)
May 12, 2017 61.44 61.92 60.48 60.54 32 -0.90(-1.46%)
May 11, 2017 62.40 62.40 61.44 61.44 344 -0.48(-0.78%)
May 10, 2017 61.92 62.40 61.44 61.92 81 +0.48(+0.78%)
May 09, 2017 62.40 63.84 61.44 61.44 800 -1.44(-2.29%)
May 08, 2017 63.96 63.96 61.44 62.88 366 -0.96(-1.50%)
May 05, 2017 62.88 64.32 62.88 63.84 873 +1.44(+2.31%)
May 04, 2017 61.44 63.96 61.44 62.40 142 -0.96(-1.52%)
May 03, 2017 64.80 64.80 60.96 63.36 98 -0.48(-0.76%)
May 02, 2017 62.39 64.80 61.92 63.84 1,055 +2.40(+3.91%)
May 01, 2017 60.96 63.05 60.96 61.44 146 +0.00(+0.00%)
Apr 28, 2017 61.44 61.92 60.96 61.44 452 +0.00(+0.00%)
Apr 27, 2017 62.40 63.37 61.44 61.44 365 +0.00(+0.00%)
Apr 26, 2017 61.93 62.40 60.96 61.44 73 +0.48(+0.78%)
Apr 25, 2017 59.52 62.88 59.52 60.96 1,062 +0.96(+1.61%)
Apr 24, 2017 61.44 61.44 60.00 60.00 1,801 -1.92(-3.10%)
Apr 21, 2017 62.00 62.88 61.44 61.92 745 -0.96(-1.53%)
Apr 20, 2017 63.36 63.36 61.92 62.88 97 +0.52(+0.84%)
Apr 19, 2017 62.40 62.88 61.44 62.36 715 -1.48(-2.32%)
Apr 18, 2017 65.28 65.28 62.40 63.84 773 +0.48(+0.76%)
Apr 17, 2017 63.84 66.24 62.40 63.36 530 -0.48(-0.75%)
Apr 13, 2017 64.80 66.72 62.40 63.84 765 -0.48(-0.75%)
Apr 12, 2017 65.52 66.24 64.32 64.32 103 +0.96(+1.52%)
Apr 11, 2017 62.88 66.24 61.44 63.36 306 -1.41(-2.17%)
Apr 10, 2017 63.84 64.77 63.51 64.77 496 +0.93(+1.45%)
Apr 07, 2017 64.32 65.28 63.84 63.84 381 +0.00(+0.00%)
Apr 06, 2017 64.80 65.76 63.84 63.84 603 -1.92(-2.91%)
Apr 05, 2017 66.55 67.10 64.80 65.76 531 +0.48(+0.73%)
Apr 04, 2017 66.72 67.63 64.82 65.28 496 -1.44(-2.16%)
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.