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 (%)
Sep 30, 2022 3.562 3.605 3.481 3.501 8,018 +0.13(+3.96%)
Sep 29, 2022 3.540 3.600 3.300 3.368 11,223 -0.14(-4.07%)
Sep 28, 2022 3.480 3.600 3.449 3.511 8,047 -0.02(-0.44%)
Sep 27, 2022 3.363 3.600 3.363 3.526 6,911 -0.13(-3.53%)
Sep 26, 2022 3.600 3.712 3.451 3.655 10,569 -0.05(-1.38%)
Sep 23, 2022 3.906 3.906 3.361 3.706 25,579 -0.01(-0.37%)
Sep 22, 2022 4.020 4.130 3.660 3.720 25,284 -0.41(-9.94%)
Sep 21, 2022 4.221 4.221 4.080 4.130 3,796 +0.08(+2.08%)
Sep 20, 2022 4.320 4.439 4.046 4.046 9,957 -0.33(-7.64%)
Sep 19, 2022 4.500 4.748 4.200 4.381 16,083 -0.19(-4.07%)
Sep 16, 2022 4.440 4.660 4.440 4.567 6,321 -0.15(-3.16%)
Sep 15, 2022 4.661 4.835 4.654 4.716 6,487 +0.03(+0.54%)
Sep 14, 2022 4.678 4.776 4.678 4.691 2,744 -0.13(-2.74%)
Sep 13, 2022 4.860 4.873 4.682 4.823 13,563 -0.04(-0.77%)
Sep 12, 2022 4.860 4.913 4.770 4.860 11,203 +0.07(+1.36%)
Sep 09, 2022 4.740 4.800 4.710 4.795 7,385 +0.06(+1.16%)
Sep 08, 2022 4.740 4.920 4.664 4.739 9,340 -0.06(-1.27%)
Sep 07, 2022 4.680 4.920 4.680 4.801 6,222 -0.04(-0.86%)
Sep 06, 2022 4.874 5.103 4.800 4.842 5,348 -0.08(-1.59%)
Sep 02, 2022 4.800 4.920 4.779 4.920 8,419 +0.06(+1.23%)
Sep 01, 2022 4.860 5.099 4.800 4.860 5,376 -0.02(-0.44%)
Aug 31, 2022 4.980 5.135 4.806 4.882 7,087 -0.04(-0.90%)
Aug 30, 2022 5.340 5.340 4.831 4.926 7,964 -0.29(-5.63%)
Aug 29, 2022 5.280 5.280 5.198 5.220 7,637 -0.18(-3.33%)
Aug 26, 2022 5.220 5.418 5.220 5.400 5,970 +0.07(+1.28%)
Aug 25, 2022 5.340 5.351 5.224 5.332 9,971 -0.02(-0.37%)
Aug 24, 2022 5.400 5.400 5.191 5.351 5,289 +0.05(+0.91%)
Aug 23, 2022 5.219 5.580 5.142 5.303 11,112 +0.16(+3.14%)
Aug 22, 2022 5.640 5.640 5.100 5.142 17,272 -0.19(-3.65%)
Aug 19, 2022 5.580 5.616 5.286 5.337 10,819 -0.18(-3.32%)
Aug 18, 2022 5.940 5.940 5.460 5.520 15,216 -0.18(-3.16%)
Aug 17, 2022 5.608 5.759 5.581 5.700 28,476 -0.04(-0.71%)
Aug 16, 2022 5.700 5.760 5.644 5.741 14,643 +0.04(+0.72%)
Aug 15, 2022 5.700 5.760 5.588 5.700 10,077 -0.03(-0.52%)
Aug 12, 2022 5.370 5.730 5.277 5.730 26,949 +0.33(+6.11%)
Aug 11, 2022 5.280 5.552 5.227 5.400 20,174 +0.07(+1.35%)
Aug 10, 2022 5.100 5.334 5.100 5.328 10,712 +0.15(+2.99%)
Aug 09, 2022 5.280 5.280 5.161 5.173 9,757 -0.05(-0.90%)
Aug 08, 2022 5.100 5.282 5.040 5.220 23,716 +0.03(+0.57%)
Aug 05, 2022 5.160 5.220 5.071 5.191 15,115 +0.06(+1.17%)
Aug 04, 2022 5.100 5.219 5.040 5.131 12,619 +0.09(+1.81%)
Aug 03, 2022 4.920 5.100 4.871 5.039 21,240 +0.17(+3.55%)
Aug 02, 2022 4.980 4.980 4.819 4.867 9,432 +0.06(+1.15%)
Aug 01, 2022 4.980 5.038 4.800 4.811 15,726 -0.16(-3.16%)
Jul 29, 2022 5.280 5.280 4.806 4.969 21,014 -0.13(-2.57%)
Jul 28, 2022 5.040 5.132 4.980 5.099 12,060 +0.07(+1.47%)
Jul 27, 2022 4.980 5.142 4.980 5.026 7,558 -0.01(-0.29%)
Jul 26, 2022 5.160 5.280 4.982 5.040 13,834 -0.08(-1.52%)
Jul 25, 2022 5.340 5.340 5.077 5.118 7,781 -0.05(-0.88%)
Jul 22, 2022 5.340 5.340 5.130 5.164 7,084 -0.11(-2.13%)
Jul 21, 2022 5.220 5.310 5.080 5.276 12,280 +0.05(+0.94%)
Jul 20, 2022 5.220 5.340 5.190 5.227 12,227 -0.00(-0.07%)
Jul 19, 2022 5.108 5.273 5.108 5.230 6,624 +0.13(+2.55%)
Jul 18, 2022 5.220 5.400 5.057 5.100 16,269 -0.18(-3.41%)
Jul 15, 2022 5.160 5.400 5.100 5.280 12,618 -0.03(-0.65%)
Jul 14, 2022 5.280 5.459 5.166 5.315 4,695 -0.04(-0.71%)
Jul 13, 2022 5.220 5.454 5.119 5.353 15,517 +0.13(+2.55%)
Jul 12, 2022 5.400 5.400 5.100 5.219 10,036 -0.13(-2.51%)
Jul 11, 2022 5.400 5.508 5.220 5.354 6,595 -0.03(-0.57%)
Jul 08, 2022 5.340 5.400 5.340 5.384 15,253 +0.04(+0.83%)
Jul 07, 2022 5.280 5.459 5.160 5.340 9,160 +0.17(+3.25%)
Jul 06, 2022 5.460 5.441 4.989 5.172 6,586 +0.04(+0.87%)
Jul 05, 2022 4.945 5.220 4.945 5.128 9,102 +0.14(+2.80%)
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.