Acasti Pharma (NQ: ACST )

2.120 USD -0.160 (-7.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 2.000 2.070 1.860 1.890 1,046,068 -0.07(-3.57%)
Sep 27, 2019 1.920 2.000 1.920 1.960 425,000 +0.07(+3.70%)
Sep 26, 2019 2.030 2.090 1.820 1.890 1,182,537 -0.14(-6.90%)
Sep 25, 2019 2.010 2.090 2.010 2.030 415,695 +0.00(+0.00%)
Sep 24, 2019 2.070 2.110 2.000 2.030 1,150,175 -0.07(-3.33%)
Sep 23, 2019 2.070 2.130 2.070 2.100 381,922 -0.01(-0.47%)
Sep 20, 2019 2.180 2.180 2.070 2.110 698,600 -0.03(-1.40%)
Sep 19, 2019 2.120 2.210 2.110 2.140 516,814 +0.02(+0.94%)
Sep 18, 2019 2.160 2.280 2.110 2.120 1,264,306 -0.05(-2.30%)
Sep 17, 2019 2.120 2.170 2.000 2.170 1,103,861 +0.08(+3.83%)
Sep 16, 2019 2.150 2.170 2.080 2.090 616,778 -0.05(-2.34%)
Sep 13, 2019 2.160 2.170 2.090 2.140 548,000 -0.01(-0.47%)
Sep 12, 2019 2.200 2.230 2.140 2.150 532,193 -0.04(-1.83%)
Sep 11, 2019 2.150 2.230 2.080 2.190 744,312 +0.03(+1.39%)
Sep 10, 2019 2.090 2.180 2.060 2.160 913,509 +0.04(+1.89%)
Sep 09, 2019 2.220 2.320 2.000 2.120 2,315,275 -0.03(-1.40%)
Sep 06, 2019 2.030 2.210 2.012 2.150 1,677,400 +0.11(+5.39%)
Sep 05, 2019 2.020 2.050 1.920 2.040 1,032,463 +0.05(+2.51%)
Sep 04, 2019 1.810 2.030 1.810 1.990 2,041,130 +0.19(+10.56%)
Sep 03, 2019 1.870 1.870 1.780 1.800 1,123,343 -0.07(-3.74%)
Aug 30, 2019 1.820 1.890 1.760 1.870 974,200 +0.06(+3.31%)
Aug 29, 2019 1.790 1.910 1.790 1.810 2,552,943 +0.10(+5.85%)
Aug 28, 2019 1.650 1.740 1.540 1.710 1,888,600 +0.03(+1.79%)
Aug 27, 2019 1.790 1.800 1.620 1.680 1,530,200 -0.10(-5.62%)
Aug 26, 2019 1.840 1.850 1.720 1.780 1,150,723 -0.05(-2.73%)
Aug 23, 2019 1.820 1.940 1.810 1.830 922,800 -0.04(-2.14%)
Aug 22, 2019 2.000 2.029 1.850 1.870 1,239,594 -0.11(-5.56%)
Aug 21, 2019 1.830 2.060 1.800 1.980 1,864,694 +0.15(+8.20%)
Aug 20, 2019 1.900 1.900 1.750 1.830 1,101,178 +0.04(+2.23%)
Aug 19, 2019 1.930 1.980 1.760 1.790 1,524,194 -0.12(-6.28%)
Aug 16, 2019 1.800 1.950 1.797 1.910 1,804,600 +0.16(+9.14%)
Aug 15, 2019 2.050 2.060 1.740 1.750 2,199,078 -0.30(-14.63%)
Aug 14, 2019 1.950 2.140 1.810 2.050 2,804,954 +0.12(+6.22%)
Aug 13, 2019 1.930 2.070 1.900 1.930 1,714,072 -0.02(-1.03%)
Aug 12, 2019 2.100 2.120 1.930 1.950 1,629,072 -0.14(-6.70%)
Aug 09, 2019 2.140 2.190 1.930 2.090 2,982,600 -0.20(-8.73%)
Aug 08, 2019 2.340 2.460 2.200 2.290 1,820,747 -0.01(-0.43%)
Aug 07, 2019 2.160 2.390 2.120 2.300 1,614,856 +0.10(+4.55%)
Aug 06, 2019 2.230 2.350 2.110 2.200 1,991,738 +0.08(+3.77%)
Aug 05, 2019 2.350 2.370 2.020 2.120 2,875,404 -0.31(-12.76%)
Aug 02, 2019 2.430 2.530 2.330 2.430 2,251,200 -0.05(-2.02%)
Aug 01, 2019 2.390 2.670 2.370 2.480 3,256,757 +0.07(+2.90%)
Jul 31, 2019 2.860 2.900 2.240 2.410 9,660,176 -0.49(-16.90%)
Jul 30, 2019 2.750 2.950 2.610 2.900 6,659,050 +0.22(+8.21%)
Jul 29, 2019 2.380 2.740 2.370 2.680 6,209,896 +0.37(+16.02%)
Jul 26, 2019 2.090 2.410 2.080 2.310 3,420,800 +0.21(+10.00%)
Jul 25, 2019 2.350 2.440 2.070 2.100 6,350,044 -0.24(-10.26%)
Jul 24, 2019 2.080 2.410 2.080 2.340 8,117,219 +0.31(+15.27%)
Jul 23, 2019 1.980 2.040 1.870 2.030 3,233,430 +0.07(+3.57%)
Jul 22, 2019 1.720 2.100 1.720 1.960 8,559,465 +0.25(+14.62%)
Jul 19, 2019 1.590 1.780 1.580 1.710 3,884,100 +0.13(+8.23%)
Jul 18, 2019 1.480 1.590 1.430 1.580 5,064,115 +0.21(+15.33%)
Jul 17, 2019 1.400 1.410 1.370 1.370 431,984 -0.03(-2.14%)
Jul 16, 2019 1.440 1.440 1.400 1.400 282,495 -0.03(-2.10%)
Jul 15, 2019 1.430 1.440 1.390 1.430 309,131 +0.01(+0.70%)
Jul 12, 2019 1.400 1.450 1.380 1.420 539,300 +0.02(+1.43%)
Jul 11, 2019 1.390 1.420 1.300 1.400 1,148,297 +0.01(+0.72%)
Jul 10, 2019 1.490 1.500 1.340 1.390 1,545,876 -0.08(-5.44%)
Jul 09, 2019 1.460 1.510 1.400 1.470 1,986,161 +0.01(+0.68%)
Jul 08, 2019 1.450 1.470 1.410 1.460 1,316,097 +0.04(+2.82%)
Jul 05, 2019 1.350 1.450 1.340 1.420 2,533,300 +0.06(+4.41%)
Jul 03, 2019 1.290 1.360 1.240 1.360 2,063,900 +0.09(+7.09%)
Jul 02, 2019 1.150 1.300 1.150 1.270 1,498,303 +0.10(+8.55%)
Jul 01, 2019 1.140 1.200 1.120 1.170 574,585 +0.03(+2.63%)
Jun 28, 2019 1.110 1.150 1.090 1.140 440,800 +0.05(+4.59%)
Jun 27, 2019 1.150 1.180 1.050 1.090 1,957,612 -0.11(-9.17%)
Jun 26, 2019 1.150 1.330 1.100 1.200 14,184,336 +0.15(+14.29%)
Jun 25, 2019 1.010 1.180 1.000 1.050 3,026,555 +0.04(+3.96%)
Jun 24, 2019 1.020 1.020 1.000 1.010 180,656 +0.01(+1.00%)
Jun 21, 2019 1.010 1.012 0.9835 1.000 244,400 -0.01(-0.99%)
Jun 20, 2019 1.040 1.040 0.9612 1.010 653,685 +0.00(+0.00%)
Jun 19, 2019 0.9300 1.020 0.9200 1.010 980,516 +0.08(+9.19%)
Jun 18, 2019 0.8993 0.9480 0.8993 0.9250 287,530 +0.02(+1.65%)
Jun 17, 2019 0.9000 0.9299 0.8923 0.9100 233,702 +0.01(+1.13%)
Jun 14, 2019 0.8900 0.9042 0.8900 0.8998 114,400 +0.01(+1.08%)
Jun 13, 2019 0.8954 0.8998 0.8900 0.8902 41,529 +0.02(+1.74%)
Jun 12, 2019 0.9000 0.9099 0.8701 0.8750 37,800 +0.01(+0.57%)
Jun 11, 2019 0.8800 0.8998 0.8677 0.8700 241,156 -0.02(-2.25%)
Jun 10, 2019 0.9100 0.9100 0.8775 0.8900 183,300 -0.00(-0.34%)
Jun 07, 2019 0.8801 0.9028 0.8800 0.8930 107,600 +0.02(+2.14%)
Jun 06, 2019 0.8900 0.8900 0.8654 0.8743 36,093 +0.01(+1.06%)
Jun 05, 2019 0.8520 0.8996 0.8500 0.8651 152,314 +0.00(+0.19%)
Jun 04, 2019 0.9650 0.9900 0.8500 0.8635 986,092 -0.01(-1.25%)
Jun 03, 2019 0.8999 0.8999 0.8433 0.8744 174,539 -0.03(-2.82%)
May 31, 2019 0.8900 0.9000 0.8500 0.8998 182,200 +0.03(+3.45%)
May 30, 2019 0.8475 0.8820 0.8326 0.8698 208,553 +0.02(+2.61%)
May 29, 2019 0.8200 0.8571 0.8200 0.8477 70,300 +0.00(+0.14%)
May 28, 2019 0.8800 0.8800 0.8271 0.8465 199,285 -0.03(-3.81%)
May 24, 2019 0.9100 0.9100 0.8600 0.8800 126,900 -0.03(-2.79%)
May 23, 2019 0.9000 0.9300 0.8800 0.9053 287,961 +0.01(+0.58%)
May 22, 2019 0.8600 0.9100 0.8600 0.9001 97,646 +0.01(+0.58%)
May 21, 2019 0.8600 0.9100 0.8600 0.8949 182,166 +0.01(+1.69%)
May 20, 2019 0.8750 0.9056 0.8611 0.8800 85,686 +0.02(+2.91%)
May 17, 2019 0.8600 0.8750 0.8503 0.8551 157,900 -0.01(-0.83%)
May 16, 2019 0.8900 0.9200 0.8560 0.8623 332,377 +0.01(+1.45%)
May 15, 2019 0.8283 0.8500 0.7985 0.8500 178,862 +0.04(+4.94%)
May 14, 2019 0.7800 0.8122 0.7700 0.8100 147,282 +0.02(+1.89%)
May 13, 2019 0.8100 0.8110 0.7645 0.7950 295,387 -0.01(-1.43%)
May 10, 2019 0.7953 0.8399 0.7953 0.8065 176,800 +0.01(+0.69%)
May 09, 2019 0.8000 0.8118 0.7804 0.8010 186,245 +0.00(+0.00%)
May 08, 2019 0.8200 0.8200 0.7927 0.8010 85,629 -0.00(-0.50%)
May 07, 2019 0.8400 0.8419 0.8000 0.8050 320,255 -0.03(-3.82%)
May 06, 2019 0.8300 0.8528 0.8241 0.8370 298,648 -0.02(-1.98%)
May 03, 2019 0.8452 0.8641 0.8320 0.8539 249,900 +0.01(+1.05%)
May 02, 2019 0.8600 0.8600 0.8400 0.8450 162,841 -0.01(-1.17%)
May 01, 2019 0.8700 0.8995 0.8409 0.8550 212,304 -0.02(-1.72%)
Apr 30, 2019 0.8800 0.9000 0.8600 0.8700 91,479 -0.01(-1.14%)
Apr 29, 2019 0.9000 0.9000 0.8651 0.8800 91,796 -0.02(-2.21%)
Apr 26, 2019 0.9000 0.9000 0.8618 0.8999 254,300 +0.00(+0.46%)
Apr 25, 2019 0.9100 0.9101 0.8600 0.8958 353,586 -0.00(-0.47%)
Apr 24, 2019 0.8800 0.9100 0.8500 0.9000 453,565 +0.02(+2.39%)
Apr 23, 2019 0.9100 0.9199 0.8700 0.8790 655,510 -0.04(-4.35%)
Apr 22, 2019 0.9451 0.9599 0.9100 0.9190 87,169 -0.03(-2.76%)
Apr 18, 2019 0.9319 0.9548 0.9300 0.9451 175,800 -0.01(-0.62%)
Apr 17, 2019 0.9600 0.9700 0.9300 0.9510 299,897 -0.02(-2.25%)
Apr 16, 2019 0.9350 0.9800 0.9350 0.9729 324,697 +0.02(+2.41%)
Apr 15, 2019 0.9600 0.9844 0.9375 0.9500 292,833 -0.01(-0.73%)
Apr 12, 2019 0.9437 0.9600 0.9201 0.9570 93,200 -0.00(-0.01%)
Apr 11, 2019 0.9380 0.9600 0.9380 0.9571 39,828 +0.01(+0.75%)
Apr 10, 2019 0.9400 0.9500 0.9300 0.9500 102,510 +0.02(+2.15%)
Apr 09, 2019 0.9600 0.9600 0.9200 0.9300 128,367 -0.04(-4.22%)
Apr 08, 2019 0.9500 0.9743 0.9141 0.9710 172,328 +0.02(+2.43%)
Apr 05, 2019 0.9719 0.9748 0.9300 0.9480 332,700 -0.04(-4.24%)
Apr 04, 2019 1.000 1.000 0.9600 0.9900 242,160 -0.01(-1.00%)
Apr 03, 2019 1.010 1.010 0.9700 1.000 429,824 -0.01(-0.99%)
Apr 02, 2019 1.030 1.060 0.9901 1.010 373,111 -0.02(-1.94%)
Apr 01, 2019 1.020 1.030 0.9900 1.030 450,016 +0.01(+0.98%)
Mar 29, 2019 1.020 1.040 1.010 1.020 168,800 -0.02(-1.92%)
Mar 28, 2019 1.010 1.050 1.000 1.040 258,777 +0.02(+1.96%)
Mar 27, 2019 1.030 1.040 0.9900 1.020 265,059 +0.00(+0.00%)
Mar 26, 2019 1.030 1.040 1.010 1.020 205,994 -0.03(-2.86%)
Mar 25, 2019 1.030 1.050 1.000 1.050 296,323 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.030 1.050 368,500 -0.02(-1.87%)
Mar 21, 2019 1.060 1.070 1.050 1.070 190,462 +0.00(+0.00%)
Mar 20, 2019 1.060 1.100 1.040 1.070 338,787 +0.00(+0.00%)
Mar 19, 2019 1.060 1.080 1.050 1.070 285,274 +0.01(+0.94%)
Mar 18, 2019 1.080 1.080 1.040 1.060 262,882 -0.01(-0.93%)
Mar 15, 2019 1.040 1.080 1.040 1.070 288,300 +0.02(+1.90%)
Mar 14, 2019 1.080 1.080 1.040 1.050 472,480 -0.03(-2.78%)
Mar 13, 2019 1.070 1.080 1.040 1.080 263,142 +0.04(+3.85%)
Mar 12, 2019 1.030 1.080 1.010 1.040 246,357 +0.01(+0.97%)
Mar 11, 2019 1.000 1.050 1.000 1.030 155,433 +0.02(+1.98%)
Mar 08, 2019 1.000 1.040 1.000 1.010 219,900 -0.02(-1.94%)
Mar 07, 2019 1.030 1.060 1.010 1.030 424,600 -0.02(-1.90%)
Mar 06, 2019 1.060 1.070 1.030 1.050 180,531 -0.01(-0.94%)
Mar 05, 2019 1.050 1.100 1.030 1.060 352,304 -0.02(-1.85%)
Mar 04, 2019 1.120 1.120 1.010 1.080 394,542 -0.02(-1.82%)
Mar 01, 2019 1.060 1.120 1.060 1.100 549,000 +0.02(+1.85%)
Feb 28, 2019 1.050 1.100 1.040 1.080 384,480 +0.02(+1.89%)
Feb 27, 2019 1.090 1.090 1.050 1.060 382,840 -0.02(-1.85%)
Feb 26, 2019 1.080 1.090 1.020 1.080 293,904 +0.00(+0.00%)
Feb 25, 2019 1.010 1.090 0.9900 1.080 782,423 +0.07(+6.93%)
Feb 22, 2019 0.9600 1.070 0.9100 1.010 822,000 +0.07(+7.45%)
Feb 21, 2019 0.9400 0.9700 0.9300 0.9400 176,387 -0.01(-1.06%)
Feb 20, 2019 0.9489 0.9800 0.9300 0.9501 387,837 +0.03(+3.16%)
Feb 19, 2019 0.8936 0.9400 0.8936 0.9210 167,420 +0.01(+1.21%)
Feb 15, 2019 0.9200 0.9400 0.9000 0.9100 168,700 -0.01(-1.09%)
Feb 14, 2019 0.8900 0.9300 0.8500 0.9200 625,055 +0.04(+4.57%)
Feb 13, 2019 0.8878 0.8951 0.8000 0.8798 440,462 -0.03(-3.32%)
Feb 12, 2019 0.9168 0.9168 0.8700 0.9100 418,078 +0.01(+1.12%)
Feb 11, 2019 1.000 1.000 0.8680 0.8999 464,973 -0.07(-7.23%)
Feb 08, 2019 0.9500 1.020 0.9500 0.9700 125,600 +0.01(+0.94%)
Feb 07, 2019 0.9900 1.010 0.9450 0.9610 222,270 -0.06(-5.78%)
Feb 06, 2019 1.050 1.060 1.000 1.020 336,419 -0.03(-2.86%)
Feb 05, 2019 1.030 1.060 1.030 1.050 269,325 +0.02(+1.94%)
Feb 04, 2019 1.070 1.080 1.030 1.030 215,966 -0.04(-3.74%)
Feb 01, 2019 1.030 1.070 1.030 1.070 186,200 +0.00(+0.00%)
Jan 31, 2019 1.030 1.090 1.030 1.070 77,457 +0.02(+1.90%)
Jan 30, 2019 1.040 1.050 1.020 1.050 80,127 +0.00(+0.00%)
Jan 29, 2019 1.050 1.070 1.020 1.050 167,335 -0.03(-2.78%)
Jan 28, 2019 1.080 1.100 1.030 1.080 71,666 -0.01(-0.92%)
Jan 25, 2019 1.020 1.100 0.9700 1.090 338,100 +0.06(+5.83%)
Jan 24, 2019 1.060 1.060 1.010 1.030 242,381 -0.04(-3.74%)
Jan 23, 2019 1.090 1.100 1.050 1.070 187,103 -0.03(-2.73%)
Jan 22, 2019 1.080 1.105 1.070 1.100 168,579 -0.01(-0.90%)
Jan 18, 2019 1.100 1.140 1.060 1.110 336,100 +0.01(+0.91%)
Jan 17, 2019 1.060 1.100 1.050 1.100 203,364 +0.01(+0.92%)
Jan 16, 2019 1.070 1.128 1.070 1.090 280,018 +0.01(+0.93%)
Jan 15, 2019 1.140 1.150 1.070 1.080 475,744 -0.07(-6.09%)
Jan 14, 2019 1.150 1.150 1.120 1.150 323,145 +0.00(+0.00%)
Jan 11, 2019 1.100 1.150 1.070 1.150 746,200 +0.05(+4.55%)
Jan 10, 2019 1.050 1.110 1.000 1.100 854,153 +0.05(+4.76%)
Jan 09, 2019 0.9700 1.050 0.9600 1.050 1,094,897 +0.13(+14.13%)
Jan 08, 2019 0.9400 0.9400 0.9200 0.9200 307,747 +0.00(+0.00%)
Jan 07, 2019 0.9100 0.9600 0.9000 0.9200 575,869 +0.02(+2.22%)
Jan 04, 2019 0.8300 0.9100 0.8300 0.9000 273,300 +0.03(+3.10%)
Jan 03, 2019 0.9000 0.9036 0.8433 0.8729 293,878 -0.03(-3.01%)
Jan 02, 2019 0.8300 0.9633 0.8100 0.9000 767,117 +0.07(+8.43%)
Dec 31, 2018 0.7800 0.8500 0.7600 0.8300 856,400 +0.09(+12.93%)
Dec 28, 2018 0.7800 0.7800 0.6900 0.7350 569,600 +0.05(+6.52%)
Dec 27, 2018 0.6600 0.6998 0.6600 0.6900 496,599 -0.01(-1.43%)
Dec 26, 2018 0.7056 0.7220 0.6710 0.7000 318,655 +0.00(+0.00%)
Dec 24, 2018 0.7300 0.7300 0.6800 0.7000 183,500 -0.06(-7.89%)
Dec 21, 2018 0.7600 0.7600 0.7200 0.7600 490,600 +0.00(+0.11%)
Dec 20, 2018 0.7000 0.7774 0.7000 0.7592 674,114 +0.06(+8.46%)
Dec 19, 2018 0.6950 0.7100 0.6870 0.7000 381,275 +0.01(+1.89%)
Dec 18, 2018 0.6767 0.7097 0.6652 0.6870 287,802 +0.03(+3.87%)
Dec 17, 2018 0.6777 0.6915 0.6575 0.6614 115,964 +0.00(+0.21%)
Dec 14, 2018 0.6800 0.7000 0.6500 0.6600 455,200 -0.01(-1.52%)
Dec 13, 2018 0.7100 0.7180 0.6700 0.6702 459,875 -0.05(-6.92%)
Dec 12, 2018 0.6600 0.7300 0.6500 0.7200 735,281 +0.07(+10.62%)
Dec 11, 2018 0.6471 0.6540 0.6200 0.6509 354,367 +0.00(+0.59%)
Dec 10, 2018 0.6700 0.7000 0.6400 0.6471 319,825 -0.02(-3.42%)
Dec 07, 2018 0.6700 0.7300 0.6700 0.6700 361,200 -0.01(-1.47%)
Dec 06, 2018 0.6600 0.7000 0.6500 0.6800 584,256 +0.03(+3.82%)
Dec 04, 2018 0.6900 0.7100 0.6500 0.6550 346,500 -0.05(-6.47%)
Dec 03, 2018 0.7580 0.7590 0.6902 0.7003 780,756 -0.03(-4.07%)
Nov 30, 2018 0.7000 0.7400 0.6700 0.7300 551,400 +0.05(+7.35%)
Nov 29, 2018 0.6600 0.7000 0.6600 0.6800 461,379 -0.01(-1.45%)
Nov 28, 2018 0.6200 0.6976 0.6200 0.6900 934,952 +0.07(+11.29%)
Nov 27, 2018 0.6825 0.7044 0.6012 0.6200 1,657,474 -0.06(-9.13%)
Nov 26, 2018 0.7050 0.7130 0.6823 0.6823 171,308 -0.01(-1.12%)
Nov 23, 2018 0.6900 0.7100 0.6900 0.6900 187,900 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Nov 20, 2018 0.6998 0.6998 0.6251 0.6600 727,998 -0.01(-1.93%)
Nov 19, 2018 0.7200 0.7482 0.6620 0.6730 528,781 -0.06(-7.81%)
Nov 16, 2018 0.7500 0.7580 0.7150 0.7300 677,000 -0.02(-2.67%)
Nov 15, 2018 0.7200 0.7798 0.6900 0.7500 777,910 +0.07(+10.29%)
Nov 14, 2018 0.8800 0.8800 0.6700 0.6800 1,751,696 -0.12(-14.50%)
Nov 13, 2018 0.8200 0.8529 0.7800 0.7953 724,653 -0.05(-6.44%)
Nov 12, 2018 0.9593 0.9593 0.7611 0.8500 2,949,427 -0.14(-14.14%)
Nov 09, 2018 1.000 1.000 0.9500 0.9900 576,600 -0.00(-0.30%)
Nov 08, 2018 0.9800 1.020 0.9800 0.9930 224,625 -0.01(-0.70%)
Nov 07, 2018 1.030 1.030 0.9810 1.000 481,850 -0.01(-0.99%)
Nov 06, 2018 1.030 1.040 0.9800 1.010 578,071 -0.04(-3.81%)
Nov 05, 2018 1.030 1.070 0.9600 1.050 1,031,859 +0.06(+6.06%)
Nov 02, 2018 1.100 1.100 0.9800 0.9900 1,369,000 -0.11(-10.00%)
Nov 01, 2018 1.000 1.110 0.9900 1.100 2,439,729 +0.10(+10.00%)
Oct 31, 2018 0.9500 1.060 0.9500 1.000 631,169 +0.05(+5.26%)
Oct 30, 2018 1.000 1.030 0.9400 0.9500 213,306 -0.05(-5.00%)
Oct 29, 2018 1.060 1.095 1.000 1.000 364,555 -0.05(-4.76%)
Oct 26, 2018 1.070 1.070 1.030 1.050 217,400 -0.03(-2.78%)
Oct 25, 2018 1.020 1.080 1.020 1.080 193,087 +0.06(+5.88%)
Oct 24, 2018 1.060 1.110 1.020 1.020 498,134 -0.05(-4.67%)
Oct 23, 2018 0.9800 1.090 0.9000 1.070 869,159 +0.07(+7.00%)
Oct 22, 2018 1.020 1.080 0.9700 1.000 468,833 +0.00(+0.00%)
Oct 19, 2018 1.120 1.130 0.9900 1.000 1,400,900 -0.12(-10.71%)
Oct 18, 2018 1.200 1.200 1.100 1.120 867,832 -0.08(-6.67%)
Oct 17, 2018 1.190 1.210 1.140 1.200 353,646 +0.02(+1.69%)
Oct 16, 2018 1.180 1.230 1.150 1.180 726,606 +0.00(+0.00%)
Oct 15, 2018 1.200 1.240 1.160 1.180 861,786 -0.03(-2.48%)
Oct 12, 2018 1.230 1.240 1.150 1.210 1,340,800 +0.01(+0.83%)
Oct 11, 2018 1.200 1.208 1.100 1.200 2,257,836 +0.06(+5.26%)
Oct 10, 2018 1.220 1.260 1.100 1.140 745,535 -0.10(-8.06%)
Oct 09, 2018 1.290 1.290 1.150 1.240 1,499,636 +0.02(+1.64%)
Oct 08, 2018 1.310 1.320 1.220 1.220 927,432 -0.12(-8.96%)
Oct 05, 2018 1.400 1.430 1.220 1.340 3,178,600 -0.12(-8.22%)
Oct 04, 2018 1.160 1.530 1.150 1.460 11,102,695 +0.24(+19.67%)
Oct 03, 2018 1.400 1.400 1.200 1.220 2,246,718 -0.18(-12.86%)
Oct 02, 2018 1.380 1.440 1.080 1.400 3,946,282 -0.17(-10.83%)
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.