Acasti Pharma (NQ: ACST )

0.4718 USD +0.0668 (+16.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 0.4961 0.5278 0.4800 0.4930 8,193,000 -0.00(-0.44%)
Apr 29, 2021 0.5135 0.5238 0.4850 0.4952 4,947,117 -0.02(-2.96%)
Apr 28, 2021 0.5200 0.5299 0.4912 0.5103 5,758,279 -0.01(-1.87%)
Apr 27, 2021 0.5400 0.5700 0.5100 0.5200 11,386,141 -0.01(-1.87%)
Apr 26, 2021 0.4801 0.5350 0.4746 0.5299 15,453,815 +0.06(+13.83%)
Apr 23, 2021 0.4610 0.4729 0.4590 0.4655 5,130,500 +0.01(+1.20%)
Apr 22, 2021 0.4677 0.4845 0.4454 0.4600 8,636,816 +0.00(+0.00%)
Apr 21, 2021 0.4100 0.4700 0.4000 0.4600 10,869,370 +0.04(+10.26%)
Apr 20, 2021 0.4477 0.4500 0.4036 0.4172 6,616,128 -0.02(-5.16%)
Apr 19, 2021 0.4100 0.4500 0.4000 0.4399 10,456,701 +0.03(+8.08%)
Apr 16, 2021 0.4191 0.4200 0.3810 0.4070 13,998,300 -0.03(-7.16%)
Apr 15, 2021 0.4900 0.4995 0.4256 0.4384 8,626,373 -0.03(-6.20%)
Apr 14, 2021 0.4625 0.5000 0.4528 0.4674 8,112,773 -0.00(-0.79%)
Apr 13, 2021 0.5029 0.5039 0.4510 0.4711 10,452,371 -0.04(-7.63%)
Apr 12, 2021 0.5204 0.5359 0.5015 0.5100 6,699,681 -0.03(-5.35%)
Apr 09, 2021 0.5800 0.5830 0.5212 0.5388 5,630,200 -0.02(-2.85%)
Apr 08, 2021 0.5260 0.5900 0.5220 0.5546 11,533,868 +0.03(+5.44%)
Apr 07, 2021 0.5700 0.5700 0.5200 0.5260 9,984,645 -0.04(-7.72%)
Apr 06, 2021 0.5900 0.5900 0.5630 0.5700 5,141,937 -0.02(-3.39%)
Apr 05, 2021 0.6159 0.6180 0.5700 0.5900 6,948,684 -0.02(-2.48%)
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.