Indicators

Acasti Pharma (NQ: ACST )

2.900 -0.029 (-0.97%)

Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	19.20	20.84	19.20	20.55	28,412	-0.57(-2.70%)
Feb 27, 2020	22.56	22.56	20.16	21.12	41,891	-1.39(-6.18%)
Feb 26, 2020	24.00	24.00	21.62	22.51	52,455	-1.27(-5.33%)
Feb 25, 2020	24.96	25.67	23.52	23.78	39,599	-1.58(-6.25%)
Feb 24, 2020	26.40	26.40	24.86	25.36	32,595	-1.45(-5.41%)
Feb 21, 2020	27.84	27.84	26.45	26.81	18,752	-0.21(-0.78%)
Feb 20, 2020	27.36	28.32	26.40	27.02	22,099	+0.14(+0.54%)
Feb 19, 2020	27.35	27.35	26.16	26.88	24,585	-0.43(-1.56%)
Feb 18, 2020	28.32	28.75	25.34	27.31	71,088	-0.05(-0.19%)
Feb 14, 2020	26.41	33.12	26.33	27.36	148,737	-0.48(-1.72%)
Feb 13, 2020	28.32	28.80	26.88	27.84	37,065	-0.48(-1.69%)
Feb 12, 2020	26.88	29.76	25.44	28.32	93,836	+1.87(+7.08%)
Feb 11, 2020	25.92	27.84	24.24	26.45	83,512	-0.95(-3.45%)
Feb 10, 2020	24.48	29.76	22.90	27.39	337,981	-8.94(-24.60%)
Feb 07, 2020	36.00	37.68	35.04	36.33	81,387	+1.29(+3.68%)
Feb 06, 2020	36.48	36.96	34.08	35.04	51,869	-1.92(-5.19%)
Feb 05, 2020	38.02	39.60	36.53	36.96	78,359	-1.92(-4.94%)
Feb 04, 2020	40.80	41.28	37.44	38.88	71,208	-1.56(-3.86%)

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.