Acasti Pharma (NQ: ACST )

0.4340 USD +0.0040 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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%)
Apr 01, 2021 0.5994 0.6400 0.5950 0.6050 9,755,000 +0.01(+0.83%)
Mar 31, 2021 0.5974 0.6197 0.5960 0.6000 5,513,948 +0.01(+1.69%)
Mar 30, 2021 0.5779 0.6100 0.5600 0.5900 5,513,051 +0.00(+0.55%)
Mar 29, 2021 0.6033 0.6079 0.5700 0.5868 6,941,851 -0.03(-4.29%)
Mar 26, 2021 0.6300 0.6300 0.5931 0.6131 7,081,100 -0.01(-1.95%)
Mar 25, 2021 0.5700 0.6340 0.5600 0.6253 10,091,542 +0.03(+4.22%)
Mar 24, 2021 0.6600 0.6700 0.6000 0.6000 13,549,027 -0.06(-9.30%)
Mar 23, 2021 0.6900 0.6965 0.6500 0.6615 15,935,552 -0.05(-6.83%)
Mar 22, 2021 0.6900 0.7400 0.6900 0.7100 30,073,587 +0.03(+3.95%)
Mar 19, 2021 0.6912 0.6944 0.6533 0.6830 8,296,600 -0.01(-1.01%)
Mar 18, 2021 0.7000 0.7300 0.6800 0.6900 10,479,995 -0.03(-4.17%)
Mar 17, 2021 0.6820 0.7400 0.6800 0.7200 10,077,906 +0.01(+0.70%)
Mar 16, 2021 0.7619 0.7630 0.6800 0.7150 16,896,590 -0.05(-6.17%)
Mar 15, 2021 0.7904 0.8119 0.7300 0.7620 26,805,024 +0.04(+5.25%)
Mar 12, 2021 0.6791 0.7395 0.6700 0.7240 21,157,900 +0.03(+4.93%)
Mar 11, 2021 0.6800 0.7000 0.6600 0.6900 16,814,880 +0.02(+2.82%)
Mar 10, 2021 0.6965 0.7100 0.6500 0.6711 17,963,653 -0.01(-1.84%)
Mar 09, 2021 0.6931 0.7000 0.6551 0.6837 24,051,150 +0.05(+8.52%)
Mar 08, 2021 0.6400 0.6800 0.6000 0.6300 23,244,330 -0.00(-0.06%)
Mar 05, 2021 0.5850 0.6595 0.4800 0.6304 27,499,400 +0.07(+12.49%)
Mar 04, 2021 0.6281 0.6400 0.5250 0.5604 27,201,672 -0.10(-15.09%)
Mar 03, 2021 0.7000 0.7200 0.6400 0.6600 17,764,086 -0.04(-5.71%)
Mar 02, 2021 0.7500 0.7600 0.7000 0.7000 12,457,482 -0.04(-5.66%)
Mar 01, 2021 0.7655 0.7698 0.7250 0.7420 10,969,800 +0.02(+3.06%)
Feb 26, 2021 0.7468 0.7793 0.7000 0.7200 16,218,100 -0.05(-5.88%)
Feb 25, 2021 0.8191 0.8245 0.7505 0.7650 17,228,495 -0.06(-7.83%)
Feb 24, 2021 0.7700 0.9000 0.7700 0.8300 35,683,691 +0.09(+12.16%)
Feb 23, 2021 0.7100 0.7700 0.6200 0.7400 38,415,046 -0.10(-11.90%)
Feb 22, 2021 0.9200 0.9300 0.8300 0.8400 26,132,692 -0.10(-10.18%)
Feb 19, 2021 0.9398 1.030 0.9300 0.9352 26,433,600 +0.02(+2.47%)
Feb 18, 2021 1.010 1.020 0.8900 0.9127 45,856,186 -0.11(-10.52%)
Feb 17, 2021 1.080 1.100 1.000 1.020 35,196,222 -0.08(-7.27%)
Feb 16, 2021 1.080 1.140 1.050 1.100 59,624,788 +0.07(+6.80%)
Feb 12, 2021 1.020 1.080 1.000 1.030 25,014,700 -0.08(-7.21%)
Feb 11, 2021 1.170 1.180 1.010 1.110 64,513,537 -0.09(-7.50%)
Feb 10, 2021 1.140 1.220 0.8800 1.200 141,187,000 +0.22(+22.45%)
Feb 09, 2021 0.9500 1.020 0.9200 0.9800 71,633,350 +0.08(+8.89%)
Feb 08, 2021 0.7950 0.9269 0.7700 0.9000 76,761,250 +0.14(+17.65%)
Feb 05, 2021 0.7684 0.7800 0.7201 0.7650 24,342,200 +0.01(+1.32%)
Feb 04, 2021 0.7450 0.8395 0.7300 0.7550 47,198,281 +0.05(+6.83%)
Feb 03, 2021 0.6847 0.7288 0.6750 0.7067 22,237,083 +0.03(+3.90%)
Feb 02, 2021 0.6952 0.7000 0.6600 0.6802 15,070,854 +0.00(+0.03%)
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.