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 (%)
May 29, 2020	30.88	30.88	29.76	30.38	11,389	-0.50(-1.62%)
May 28, 2020	31.20	31.20	30.48	30.88	9,138	-0.07(-0.23%)
May 27, 2020	30.96	32.12	30.48	30.96	12,006	-0.37(-1.18%)
May 26, 2020	31.20	31.44	29.88	31.32	19,032	+0.27(+0.87%)
May 22, 2020	29.76	31.20	29.28	31.06	15,731	+0.82(+2.70%)
May 21, 2020	30.72	30.72	29.76	30.24	18,018	-0.48(-1.56%)
May 20, 2020	30.72	31.20	30.24	30.72	15,313	+0.00(+0.00%)
May 19, 2020	31.68	32.16	29.76	30.72	12,382	-0.10(-0.31%)
May 18, 2020	29.76	31.58	29.76	30.82	15,400	+0.81(+2.70%)
May 15, 2020	29.28	32.16	28.80	30.00	12,341	+0.24(+0.82%)
May 14, 2020	30.72	30.72	28.80	29.76	11,535	-0.48(-1.59%)
May 13, 2020	31.49	32.85	29.52	30.24	20,548	-1.44(-4.55%)
May 12, 2020	33.12	33.12	31.20	31.68	14,768	-0.96(-2.94%)
May 11, 2020	31.68	33.60	29.28	32.64	24,762	+0.88(+2.77%)
May 08, 2020	31.20	32.64	30.98	31.76	28,795	+1.04(+3.39%)
May 07, 2020	29.76	30.72	29.28	30.72	27,047	+1.68(+5.79%)
May 06, 2020	27.84	29.76	27.29	29.04	37,075	+1.68(+6.14%)
May 05, 2020	26.88	28.32	26.88	27.36	8,932	+0.00(+0.00%)
May 04, 2020	28.80	28.80	26.88	27.36	10,515	-0.96(-3.39%)

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.