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 (%)
Jul 29, 2016 76.80 76.80 67.20 74.40 381 +2.36(+3.27%)
Jul 28, 2016 71.52 74.40 69.12 72.04 389 -3.32(-4.40%)
Jul 27, 2016 74.45 81.60 68.64 75.36 2,528 +1.44(+1.95%)
Jul 26, 2016 74.40 75.84 70.56 73.92 120 -0.48(-0.65%)
Jul 25, 2016 71.05 78.72 64.80 74.40 987 +2.88(+4.03%)
Jul 22, 2016 71.52 71.52 71.52 71.52 2 -1.92(-2.61%)
Jul 21, 2016 70.37 73.44 69.60 73.44 41 +1.44(+2.00%)
Jul 20, 2016 66.72 72.92 66.72 72.00 165 +3.36(+4.90%)
Jul 19, 2016 68.25 70.00 68.25 68.64 37 -1.92(-2.72%)
Jul 18, 2016 74.88 77.29 70.56 70.56 380 -2.40(-3.29%)
Jul 15, 2016 85.92 85.92 72.00 72.96 1,023 -2.08(-2.78%)
Jul 14, 2016 63.39 82.94 61.92 75.04 18,428 +11.68(+18.44%)
Jul 13, 2016 64.32 64.32 63.36 63.36 35 -0.96(-1.49%)
Jul 12, 2016 62.88 64.32 61.44 64.32 61 +1.92(+3.08%)
Jul 08, 2016 63.36 62.40 62.40 62.40 0 -1.11(-1.75%)
Jul 07, 2016 61.70 63.51 61.70 63.51 27 -2.44(-3.70%)
Jul 05, 2016 64.80 65.95 64.80 65.95 30 -0.29(-0.43%)
Jun 29, 2016 67.20 66.24 66.24 66.24 16 -0.91(-1.35%)
Jun 28, 2016 66.72 68.44 66.72 67.15 184 +1.40(+2.12%)
Jun 27, 2016 64.80 65.76 64.80 65.75 63 -0.01(-0.01%)
Jun 24, 2016 72.16 73.17 64.80 65.76 83 -4.50(-6.41%)
Jun 22, 2016 70.08 70.26 70.26 70.26 6 -0.30(-0.43%)
Jun 21, 2016 70.42 76.80 70.13 70.56 39 -1.92(-2.64%)
Jun 20, 2016 72.96 72.96 72.00 72.48 19 -1.44(-1.94%)
Jun 17, 2016 72.96 73.92 71.52 73.92 17 +2.05(+2.85%)
Jun 16, 2016 71.87 71.87 71.87 71.87 2 +1.31(+1.85%)
Jun 15, 2016 70.56 70.56 70.08 70.56 84 -2.88(-3.92%)
Jun 14, 2016 73.44 73.44 73.44 73.44 3 +0.00(+0.00%)
Jun 10, 2016 75.36 73.44 73.44 73.44 0 +0.00(+0.00%)
Jun 09, 2016 77.28 77.28 72.00 73.44 21 -1.44(-1.92%)
Jun 08, 2016 68.16 74.88 67.20 74.88 239 +9.52(+14.57%)
Jun 07, 2016 68.16 68.16 64.80 65.36 45 +0.08(+0.12%)
Jun 06, 2016 67.20 67.20 65.28 65.28 9 -2.55(-3.76%)
Jun 03, 2016 69.12 69.12 64.80 67.83 42 -2.73(-3.86%)
Jun 02, 2016 71.52 72.00 67.30 70.56 59 -0.96(-1.34%)
Jun 01, 2016 76.32 76.32 66.10 71.52 15 -0.48(-0.67%)
May 31, 2016 73.44 78.24 72.00 72.00 185 +0.00(+0.00%)
May 27, 2016 71.52 72.00 72.00 72.00 8 +0.48(+0.67%)
May 26, 2016 68.16 71.52 67.68 71.52 16 -8.64(-10.78%)
May 25, 2016 68.64 80.16 68.64 80.16 271 +12.48(+18.43%)
May 24, 2016 64.32 69.60 61.72 67.68 577 +2.88(+4.45%)
May 23, 2016 64.80 67.68 64.80 64.80 80 +2.74(+4.42%)
May 20, 2016 64.32 64.32 60.48 62.06 40 -0.34(-0.55%)
May 19, 2016 62.88 62.88 62.40 62.40 21 -4.32(-6.47%)
May 18, 2016 66.24 67.20 66.24 66.72 35 +2.88(+4.50%)
May 17, 2016 66.72 66.72 62.88 63.84 60 -2.32(-3.50%)
May 16, 2016 61.44 69.60 61.44 66.16 144 +1.36(+2.10%)
May 13, 2016 60.96 65.76 60.00 64.80 2,036 +3.36(+5.47%)
May 12, 2016 57.60 61.44 57.60 61.44 33 +3.36(+5.79%)
May 11, 2016 57.60 58.08 57.60 58.08 5 -0.48(-0.82%)
May 10, 2016 57.74 63.84 57.74 58.56 99 -6.24(-9.63%)
May 09, 2016 65.28 65.28 62.40 64.80 94 +0.48(+0.75%)
May 06, 2016 63.36 65.28 63.36 64.32 21 -0.63(-0.98%)
May 05, 2016 64.32 65.84 64.32 64.95 98 +0.15(+0.24%)
May 04, 2016 63.84 64.80 63.84 64.80 40 +0.96(+1.50%)
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.