Acasti Pharma (NQ: ACST )

1.732 USD +0.022 (+1.29%)
Streaming Delayed Price Updated: 1:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.000 2.070 1.860 1.890 1,046,068 -0.07(-3.57%)
Sep 27, 2019 1.920 2.000 1.920 1.960 425,000 +0.07(+3.70%)
Sep 26, 2019 2.030 2.090 1.820 1.890 1,182,537 -0.14(-6.90%)
Sep 25, 2019 2.010 2.090 2.010 2.030 415,695 +0.00(+0.00%)
Sep 24, 2019 2.070 2.110 2.000 2.030 1,150,175 -0.07(-3.33%)
Sep 23, 2019 2.070 2.130 2.070 2.100 381,922 -0.01(-0.47%)
Sep 20, 2019 2.180 2.180 2.070 2.110 698,600 -0.03(-1.40%)
Sep 19, 2019 2.120 2.210 2.110 2.140 516,814 +0.02(+0.94%)
Sep 18, 2019 2.160 2.280 2.110 2.120 1,264,306 -0.05(-2.30%)
Sep 17, 2019 2.120 2.170 2.000 2.170 1,103,861 +0.08(+3.83%)
Sep 16, 2019 2.150 2.170 2.080 2.090 616,778 -0.05(-2.34%)
Sep 13, 2019 2.160 2.170 2.090 2.140 548,000 -0.01(-0.47%)
Sep 12, 2019 2.200 2.230 2.140 2.150 532,193 -0.04(-1.83%)
Sep 11, 2019 2.150 2.230 2.080 2.190 744,312 +0.03(+1.39%)
Sep 10, 2019 2.090 2.180 2.060 2.160 913,509 +0.04(+1.89%)
Sep 09, 2019 2.220 2.320 2.000 2.120 2,315,275 -0.03(-1.40%)
Sep 06, 2019 2.030 2.210 2.012 2.150 1,677,400 +0.11(+5.39%)
Sep 05, 2019 2.020 2.050 1.920 2.040 1,032,463 +0.05(+2.51%)
Sep 04, 2019 1.810 2.030 1.810 1.990 2,041,130 +0.19(+10.56%)
Sep 03, 2019 1.870 1.870 1.780 1.800 1,123,343 -0.07(-3.74%)
Aug 30, 2019 1.820 1.890 1.760 1.870 974,200 +0.06(+3.31%)
Aug 29, 2019 1.790 1.910 1.790 1.810 2,552,943 +0.10(+5.85%)
Aug 28, 2019 1.650 1.740 1.540 1.710 1,888,600 +0.03(+1.79%)
Aug 27, 2019 1.790 1.800 1.620 1.680 1,530,200 -0.10(-5.62%)
Aug 26, 2019 1.840 1.850 1.720 1.780 1,150,723 -0.05(-2.73%)
Aug 23, 2019 1.820 1.940 1.810 1.830 922,800 -0.04(-2.14%)
Aug 22, 2019 2.000 2.029 1.850 1.870 1,239,594 -0.11(-5.56%)
Aug 21, 2019 1.830 2.060 1.800 1.980 1,864,694 +0.15(+8.20%)
Aug 20, 2019 1.900 1.900 1.750 1.830 1,101,178 +0.04(+2.23%)
Aug 19, 2019 1.930 1.980 1.760 1.790 1,524,194 -0.12(-6.28%)
Aug 16, 2019 1.800 1.950 1.797 1.910 1,804,600 +0.16(+9.14%)
Aug 15, 2019 2.050 2.060 1.740 1.750 2,199,078 -0.30(-14.63%)
Aug 14, 2019 1.950 2.140 1.810 2.050 2,804,954 +0.12(+6.22%)
Aug 13, 2019 1.930 2.070 1.900 1.930 1,714,072 -0.02(-1.03%)
Aug 12, 2019 2.100 2.120 1.930 1.950 1,629,072 -0.14(-6.70%)
Aug 09, 2019 2.140 2.190 1.930 2.090 2,982,600 -0.20(-8.73%)
Aug 08, 2019 2.340 2.460 2.200 2.290 1,820,747 -0.01(-0.43%)
Aug 07, 2019 2.160 2.390 2.120 2.300 1,614,856 +0.10(+4.55%)
Aug 06, 2019 2.230 2.350 2.110 2.200 1,991,738 +0.08(+3.77%)
Aug 05, 2019 2.350 2.370 2.020 2.120 2,875,404 -0.31(-12.76%)
Aug 02, 2019 2.430 2.530 2.330 2.430 2,251,200 -0.05(-2.02%)
Aug 01, 2019 2.390 2.670 2.370 2.480 3,256,757 +0.07(+2.90%)
Jul 31, 2019 2.860 2.900 2.240 2.410 9,660,176 -0.49(-16.90%)
Jul 30, 2019 2.750 2.950 2.610 2.900 6,659,050 +0.22(+8.21%)
Jul 29, 2019 2.380 2.740 2.370 2.680 6,209,896 +0.37(+16.02%)
Jul 26, 2019 2.090 2.410 2.080 2.310 3,420,800 +0.21(+10.00%)
Jul 25, 2019 2.350 2.440 2.070 2.100 6,350,044 -0.24(-10.26%)
Jul 24, 2019 2.080 2.410 2.080 2.340 8,117,219 +0.31(+15.27%)
Jul 23, 2019 1.980 2.040 1.870 2.030 3,233,430 +0.07(+3.57%)
Jul 22, 2019 1.720 2.100 1.720 1.960 8,559,465 +0.25(+14.62%)
Jul 19, 2019 1.590 1.780 1.580 1.710 3,884,100 +0.13(+8.23%)
Jul 18, 2019 1.480 1.590 1.430 1.580 5,064,115 +0.21(+15.33%)
Jul 17, 2019 1.400 1.410 1.370 1.370 431,984 -0.03(-2.14%)
Jul 16, 2019 1.440 1.440 1.400 1.400 282,495 -0.03(-2.10%)
Jul 15, 2019 1.430 1.440 1.390 1.430 309,131 +0.01(+0.70%)
Jul 12, 2019 1.400 1.450 1.380 1.420 539,300 +0.02(+1.43%)
Jul 11, 2019 1.390 1.420 1.300 1.400 1,148,297 +0.01(+0.72%)
Jul 10, 2019 1.490 1.500 1.340 1.390 1,545,876 -0.08(-5.44%)
Jul 09, 2019 1.460 1.510 1.400 1.470 1,986,161 +0.01(+0.68%)
Jul 08, 2019 1.450 1.470 1.410 1.460 1,316,097 +0.04(+2.82%)
Jul 05, 2019 1.350 1.450 1.340 1.420 2,533,300 +0.06(+4.41%)
Jul 03, 2019 1.290 1.360 1.240 1.360 2,063,900 +0.09(+7.09%)
Jul 02, 2019 1.150 1.300 1.150 1.270 1,498,303 +0.10(+8.55%)
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.