Skip to main content

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 72.48 72.48 72.48 72.00 41 -0.00(-0.01%)
Feb 26, 2016 72.48 72.48 71.93 72.00 64 +0.51(+0.72%)
Feb 25, 2016 72.48 72.96 71.49 71.49 14 +2.37(+3.43%)
Feb 24, 2016 76.80 77.28 69.12 69.12 150 -7.68(-10.00%)
Feb 23, 2016 68.16 77.28 67.20 76.80 73 +1.44(+1.91%)
Feb 22, 2016 72.48 75.36 67.20 75.36 170 -0.89(-1.16%)
Feb 19, 2016 76.32 76.80 72.48 76.25 347 +2.80(+3.82%)
Feb 18, 2016 73.44 76.80 66.72 73.44 256 +0.00(+0.01%)
Feb 17, 2016 67.95 73.44 66.95 73.44 429 +5.28(+7.75%)
Feb 16, 2016 67.20 68.64 65.76 68.16 87 +3.36(+5.19%)
Feb 12, 2016 65.76 64.80 64.80 64.80 89 -3.84(-5.59%)
Feb 11, 2016 62.40 68.64 62.40 68.64 58 +3.36(+5.15%)
Feb 10, 2016 65.28 66.84 65.28 65.28 51 -3.12(-4.56%)
Feb 09, 2016 67.20 69.60 65.28 68.40 308 -1.20(-1.72%)
Feb 08, 2016 71.52 72.84 69.60 69.60 107 -6.24(-8.22%)
Feb 05, 2016 69.60 75.84 69.60 75.84 42 +3.84(+5.33%)
Feb 04, 2016 76.80 76.80 71.52 72.00 124 -0.96(-1.32%)
Feb 03, 2016 65.76 72.96 64.80 72.96 161 +4.80(+7.04%)
Feb 02, 2016 64.32 73.34 64.32 68.16 371 -6.24(-8.39%)
Feb 01, 2016 73.92 74.88 73.44 74.40 66 -0.48(-0.64%)
Jan 29, 2016 74.88 80.16 74.40 74.88 227 -5.28(-6.59%)
Jan 28, 2016 76.80 80.16 75.84 80.16 208 +0.48(+0.60%)
Jan 27, 2016 80.64 80.64 77.28 79.68 31 -1.92(-2.35%)
Jan 26, 2016 79.20 81.60 78.72 81.60 15 +0.96(+1.19%)
Jan 25, 2016 81.12 83.04 79.20 80.64 32 -0.96(-1.17%)
Jan 22, 2016 79.68 82.08 79.68 81.60 43 +3.84(+4.93%)
Jan 21, 2016 77.76 78.72 73.92 77.76 163 +2.40(+3.18%)
Jan 20, 2016 76.80 76.80 72.00 75.36 171 -3.84(-4.85%)
Jan 19, 2016 80.64 80.64 78.72 79.20 236 +0.96(+1.23%)
Jan 15, 2016 81.60 78.24 78.24 78.24 1,520 -1.92(-2.40%)
Jan 14, 2016 74.88 85.44 73.44 80.16 419 +6.24(+8.44%)
Jan 13, 2016 86.40 86.40 73.17 73.92 402 -10.64(-12.58%)
Jan 12, 2016 86.25 86.25 84.56 84.56 177 +1.04(+1.24%)
Jan 11, 2016 89.76 89.76 81.12 83.52 859 -6.24(-6.95%)
Jan 08, 2016 96.77 96.96 88.32 89.76 820 -8.64(-8.78%)
Jan 07, 2016 107.04 107.04 96.96 98.40 981 -8.64(-8.07%)
Jan 06, 2016 114.24 116.64 106.08 107.04 887 -8.64(-7.47%)
Jan 05, 2016 118.56 120.96 113.28 115.68 84 -3.36(-2.82%)
Jan 04, 2016 115.20 122.40 113.28 119.04 411 -3.36(-2.75%)
Dec 31, 2015 116.16 122.40 122.40 122.40 295 -1.44(-1.16%)
Dec 30, 2015 122.88 124.32 118.63 123.84 223 +0.00(+0.00%)
Dec 29, 2015 127.20 127.20 115.68 123.84 731 -2.40(-1.90%)
Dec 28, 2015 126.24 128.48 124.80 126.24 350 -1.92(-1.50%)
Dec 24, 2015 125.28 128.16 128.16 128.16 300 -0.96(-0.74%)
Dec 23, 2015 134.40 134.40 125.76 129.12 1,223 -3.84(-2.89%)
Dec 22, 2015 131.04 136.32 128.40 132.96 1,381 -3.36(-2.46%)
Dec 21, 2015 141.60 144.00 129.39 136.32 2,249 -3.36(-2.41%)
Dec 18, 2015 134.88 139.68 121.54 139.68 2,594 +7.68(+5.82%)
Dec 17, 2015 122.40 132.48 113.28 132.00 5,623 +11.04(+9.13%)
Dec 16, 2015 89.76 153.60 84.96 120.96 33,067 +43.68(+56.52%)
Dec 15, 2015 83.04 83.04 76.32 77.28 645 -1.92(-2.42%)
Dec 14, 2015 85.44 85.44 79.20 79.20 43 +0.96(+1.23%)
Dec 11, 2015 79.68 82.08 77.76 78.24 1,057 +1.44(+1.87%)
Dec 10, 2015 82.08 84.00 75.36 76.80 1,648 -2.88(-3.61%)
Dec 09, 2015 93.12 93.12 79.20 79.68 630 -9.12(-10.27%)
Dec 08, 2015 96.96 98.88 87.84 88.80 210 -13.92(-13.55%)
Dec 07, 2015 98.40 102.72 98.40 102.72 7 +1.44(+1.42%)
Dec 04, 2015 100.32 102.72 99.36 101.28 61 +0.00(+0.00%)
Dec 03, 2015 105.60 105.60 100.80 101.28 132 -0.00(-0.00%)
Dec 02, 2015 113.76 114.72 101.28 101.28 218 -10.56(-9.44%)
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.