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

Acasti Pharma (NQ: ACST )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 7.380 8.098 7.380 7.560 146,673 +0.06(+0.80%)
Dec 30, 2021 7.260 7.860 7.140 7.500 157,880 +0.00(+0.00%)
Dec 29, 2021 7.740 8.040 6.960 7.500 375,083 +0.12(+1.63%)
Dec 28, 2021 8.220 8.200 7.260 7.380 382,900 -0.66(-8.21%)
Dec 27, 2021 8.460 8.573 7.680 8.040 536,655 -0.36(-4.29%)
Dec 23, 2021 9.060 10.14 8.280 8.400 1,305,410 -1.74(-17.16%)
Dec 22, 2021 7.920 10.74 7.800 10.14 7,907,993 +3.48(+52.25%)
Dec 21, 2021 6.600 7.140 6.600 6.660 1,118,771 -0.06(-0.89%)
Dec 20, 2021 6.600 6.840 6.480 6.720 69,012 -0.12(-1.75%)
Dec 17, 2021 6.540 6.840 6.240 6.840 89,690 +0.42(+6.54%)
Dec 16, 2021 6.720 6.720 6.300 6.420 41,567 +0.00(+0.00%)
Dec 15, 2021 6.360 6.600 6.240 6.420 32,864 -0.06(-0.93%)
Dec 14, 2021 6.600 6.840 6.247 6.480 49,760 -0.30(-4.42%)
Dec 13, 2021 7.020 7.020 6.600 6.780 60,460 -0.24(-3.42%)
Dec 10, 2021 7.140 7.380 6.900 7.020 37,286 -0.18(-2.50%)
Dec 09, 2021 7.380 7.500 7.140 7.200 32,994 -0.18(-2.44%)
Dec 08, 2021 7.440 7.740 7.020 7.380 42,986 +0.18(+2.50%)
Dec 07, 2021 7.140 7.620 7.120 7.200 49,008 +0.06(+0.84%)
Dec 06, 2021 6.900 7.200 6.600 7.140 47,786 +0.12(+1.71%)
Dec 03, 2021 7.800 7.800 6.900 7.020 89,605 -0.72(-9.30%)
Dec 02, 2021 7.680 7.740 7.140 7.740 183,243 +0.12(+1.57%)
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.