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 (%)
May 28, 2021 24.48 25.67 23.60 23.97 209,521 -0.34(-1.38%)
May 27, 2021 24.00 24.43 23.40 24.30 134,257 +0.45(+1.87%)
May 26, 2021 23.52 24.43 23.28 23.86 159,594 +0.39(+1.68%)
May 25, 2021 24.23 24.42 23.04 23.46 176,213 -0.60(-2.49%)
May 24, 2021 24.09 25.54 23.52 24.06 279,665 -0.54(-2.19%)
May 21, 2021 23.57 25.15 22.56 24.60 439,862 +0.60(+2.50%)
May 20, 2021 27.36 27.36 23.04 24.00 667,115 -1.77(-6.86%)
May 19, 2021 21.46 27.07 21.14 25.77 1,054,862 +3.93(+18.00%)
May 18, 2021 20.83 22.32 20.74 21.84 216,613 +0.85(+4.05%)
May 17, 2021 20.64 21.55 20.41 20.99 70,918 +0.06(+0.28%)
May 14, 2021 21.12 21.98 20.71 20.93 126,192 +0.10(+0.46%)
May 13, 2021 20.66 22.56 19.73 20.83 198,507 +0.19(+0.93%)
May 12, 2021 20.61 21.02 19.92 20.64 121,266 -0.58(-2.74%)
May 11, 2021 19.73 22.08 18.72 21.22 161,337 -0.38(-1.76%)
May 10, 2021 23.04 24.05 20.88 21.60 331,040 -1.05(-4.62%)
May 07, 2021 27.21 29.75 22.37 22.65 2,010,821 +3.21(+16.49%)
May 06, 2021 20.43 20.43 18.72 19.44 162,684 -1.14(-5.55%)
May 05, 2021 21.60 21.60 20.26 20.58 121,219 -0.85(-3.99%)
May 04, 2021 21.60 22.22 20.26 21.44 139,181 -0.68(-3.08%)
May 03, 2021 23.86 23.98 22.08 22.12 191,059 -1.55(-6.53%)
Apr 30, 2021 23.81 25.33 23.04 23.66 170,687 -0.11(-0.44%)
Apr 29, 2021 24.65 25.14 23.28 23.77 103,064 -0.72(-2.96%)
Apr 28, 2021 24.96 25.44 23.58 24.49 119,964 -0.47(-1.87%)
Apr 27, 2021 25.92 27.36 24.48 24.96 237,211 -0.48(-1.87%)
Apr 26, 2021 23.04 25.68 22.78 25.44 321,954 +3.09(+13.83%)
Apr 23, 2021 22.13 22.70 22.03 22.34 106,885 +0.26(+1.20%)
Apr 22, 2021 22.45 23.26 21.38 22.08 179,933 +0.00(+0.00%)
Apr 21, 2021 19.68 22.56 19.20 22.08 226,445 +2.05(+10.26%)
Apr 20, 2021 21.49 21.60 19.37 20.03 137,836 -1.09(-5.16%)
Apr 19, 2021 19.68 21.60 19.20 21.12 217,847 +1.58(+8.08%)
Apr 16, 2021 20.12 20.16 18.29 19.54 291,631 -1.51(-7.16%)
Apr 15, 2021 23.52 23.98 20.43 21.04 179,716 -1.39(-6.20%)
Apr 14, 2021 22.20 24.00 21.73 22.44 169,016 -0.18(-0.79%)
Apr 13, 2021 24.14 24.19 21.65 22.61 217,757 -1.87(-7.63%)
Apr 12, 2021 24.98 25.72 24.07 24.48 139,576 -1.38(-5.35%)
Apr 09, 2021 27.84 27.98 25.02 25.86 117,295 -0.76(-2.85%)
Apr 08, 2021 25.25 28.32 25.06 26.62 240,288 +1.37(+5.44%)
Apr 07, 2021 27.36 27.36 24.96 25.25 208,021 -2.11(-7.72%)
Apr 06, 2021 28.32 28.32 27.02 27.36 107,123 -0.96(-3.39%)
Apr 05, 2021 29.56 29.66 27.36 28.32 144,764 -0.72(-2.48%)
Apr 01, 2021 28.77 30.72 28.56 29.04 203,229 +0.24(+0.83%)
Mar 31, 2021 28.68 29.75 28.61 28.80 114,873 +0.48(+1.69%)
Mar 30, 2021 27.74 29.28 26.88 28.32 114,855 +0.15(+0.55%)
Mar 29, 2021 28.96 29.18 27.36 28.17 144,621 -1.26(-4.29%)
Mar 26, 2021 30.24 30.24 28.47 29.43 147,522 -0.59(-1.95%)
Mar 25, 2021 27.36 30.43 26.88 30.01 210,240 +1.21(+4.22%)
Mar 24, 2021 31.68 32.16 28.80 28.80 282,271 -2.95(-9.30%)
Mar 23, 2021 33.12 33.43 31.20 31.75 331,990 -2.33(-6.83%)
Mar 22, 2021 33.12 35.52 33.12 34.08 626,533 +1.30(+3.95%)
Mar 19, 2021 33.18 33.33 31.36 32.78 172,845 -0.34(-1.01%)
Mar 18, 2021 33.60 35.04 32.64 33.12 218,333 -1.44(-4.17%)
Mar 17, 2021 32.74 35.52 32.64 34.56 209,956 +0.24(+0.70%)
Mar 16, 2021 36.57 36.62 32.64 34.32 352,012 -2.26(-6.17%)
Mar 15, 2021 37.94 38.97 35.04 36.58 558,438 +1.82(+5.25%)
Mar 12, 2021 32.60 35.50 32.16 34.75 440,789 +1.63(+4.93%)
Mar 11, 2021 32.64 33.60 31.68 33.12 350,256 +0.91(+2.82%)
Mar 10, 2021 33.43 34.08 31.20 32.21 374,242 -0.60(-1.84%)
Mar 09, 2021 33.27 33.60 31.44 32.82 501,065 +2.58(+8.52%)
Mar 08, 2021 30.72 32.64 28.80 30.24 484,256 -0.02(-0.06%)
Mar 05, 2021 28.08 31.66 23.04 30.26 572,904 +3.36(+12.49%)
Mar 04, 2021 30.15 30.72 25.20 26.90 566,701 -4.78(-15.09%)
Mar 03, 2021 33.60 34.56 30.72 31.68 370,085 -1.92(-5.71%)
Mar 02, 2021 36.00 36.48 33.60 33.60 259,530 -2.02(-5.66%)
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.