Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

2.900 -0.029 (-0.97%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.440 7.560 7.200 7.320 16,970 -0.12(-1.61%)
Mar 30, 2022 7.440 7.560 7.320 7.440 19,971 +0.18(+2.48%)
Mar 29, 2022 7.140 7.320 7.080 7.260 17,767 +0.24(+3.42%)
Mar 28, 2022 7.200 7.500 7.020 7.020 21,779 -0.36(-4.88%)
Mar 25, 2022 7.500 7.800 7.380 7.380 40,707 -0.18(-2.38%)
Mar 24, 2022 7.680 7.740 7.320 7.560 22,335 +0.06(+0.80%)
Mar 23, 2022 7.260 7.770 7.140 7.500 51,355 +0.12(+1.63%)
Mar 22, 2022 7.380 7.380 7.200 7.380 33,964 +0.18(+2.50%)
Mar 21, 2022 6.720 7.200 6.622 7.200 30,073 +0.48(+7.14%)
Mar 18, 2022 6.420 6.870 6.420 6.720 35,265 +0.30(+4.67%)
Mar 17, 2022 6.000 6.540 6.000 6.420 25,933 +0.30(+4.96%)
Mar 16, 2022 6.000 6.300 5.940 6.116 29,015 +0.18(+2.97%)
Mar 15, 2022 5.640 6.000 5.640 5.940 22,600 +0.30(+5.32%)
Mar 14, 2022 6.000 6.060 5.580 5.640 31,297 -0.48(-7.84%)
Mar 11, 2022 6.240 6.480 6.000 6.120 14,233 -0.06(-0.97%)
Mar 10, 2022 6.120 6.240 6.060 6.180 19,023 +0.00(+0.00%)
Mar 09, 2022 6.120 6.360 6.060 6.180 40,499 +0.24(+3.98%)
Mar 08, 2022 6.240 6.480 5.880 5.944 126,232 -0.42(-6.55%)
Mar 07, 2022 6.300 6.571 6.240 6.360 28,315 +0.01(+0.10%)
Mar 04, 2022 6.420 6.420 6.300 6.353 21,267 -0.25(-3.74%)
Mar 03, 2022 6.720 6.780 6.600 6.600 11,224 -0.18(-2.65%)
Mar 02, 2022 6.660 6.900 6.600 6.780 12,398 +0.00(+0.00%)
Mar 01, 2022 6.660 6.900 6.601 6.780 34,327 +0.06(+0.89%)
Feb 28, 2022 6.600 6.899 6.541 6.720 17,091 -0.06(-0.88%)
Feb 25, 2022 6.900 7.020 6.690 6.780 35,944 +0.00(+0.00%)
Feb 24, 2022 6.420 6.780 6.000 6.780 60,306 +0.18(+2.73%)
Feb 23, 2022 6.780 6.840 6.480 6.600 29,289 +0.00(+0.00%)
Feb 22, 2022 6.840 6.899 6.600 6.600 54,549 -0.48(-6.78%)
Feb 18, 2022 7.080 0 -0.12(-1.67%)
Feb 17, 2022 7.620 7.736 7.142 7.200 23,693 -0.42(-5.51%)
Feb 16, 2022 7.800 7.800 7.440 7.620 32,099 -0.06(-0.78%)
Feb 15, 2022 7.440 7.680 7.140 7.680 45,395 +0.36(+4.92%)
Feb 14, 2022 7.020 7.380 7.020 7.320 37,515 +0.48(+7.02%)
Feb 11, 2022 7.440 7.740 6.840 6.840 47,446 -0.54(-7.32%)
Feb 10, 2022 7.320 7.860 7.320 7.380 33,083 -0.06(-0.81%)
Feb 09, 2022 7.080 7.560 7.080 7.440 58,127 +0.36(+5.08%)
Feb 08, 2022 7.200 7.320 6.990 7.080 28,600 +0.06(+0.85%)
Feb 07, 2022 7.020 7.200 6.960 7.020 37,272 +0.12(+1.74%)
Feb 04, 2022 6.780 7.020 6.600 6.900 28,964 +0.06(+0.88%)
Feb 03, 2022 6.780 6.840 32,798 -0.12(-1.72%)
Feb 02, 2022 7.260 7.320 6.870 6.960 36,395 -0.18(-2.52%)
Feb 01, 2022 6.960 7.380 6.900 7.140 33,665 +0.24(+3.48%)
Jan 31, 2022 6.780 6.900 67,035 +0.18(+2.68%)
Jan 28, 2022 6.540 6.763 6.420 6.720 43,642 +0.12(+1.82%)
Jan 27, 2022 6.960 7.020 6.540 6.600 30,248 -0.30(-4.35%)
Jan 26, 2022 7.200 7.500 6.750 6.900 58,222 -0.24(-3.36%)
Jan 25, 2022 6.840 7.320 6.780 7.140 65,170 +0.36(+5.31%)
Jan 24, 2022 6.900 6.995 6.360 6.780 82,603 -0.48(-6.61%)
Jan 21, 2022 7.680 7.794 7.020 7.260 85,052 -0.42(-5.47%)
Jan 20, 2022 7.740 8.640 7.680 7.680 101,391 -0.24(-3.03%)
Jan 19, 2022 8.100 8.160 7.740 7.920 76,593 -0.18(-2.22%)
Jan 18, 2022 8.280 8.308 8.100 8.100 33,906 -0.24(-2.88%)
Jan 14, 2022 8.340 0 +0.36(+4.51%)
Jan 13, 2022 8.040 8.280 7.980 7.980 58,741 -0.18(-2.21%)
Jan 12, 2022 8.400 8.400 7.980 8.160 54,951 +0.00(+0.00%)
Jan 11, 2022 7.500 8.460 7.500 8.160 147,055 +0.48(+6.25%)
Jan 10, 2022 7.740 7.920 7.440 7.680 80,981 -0.12(-1.54%)
Jan 07, 2022 8.400 8.460 7.740 7.800 120,581 -0.54(-6.47%)
Jan 06, 2022 8.400 8.700 7.740 8.340 127,234 -0.24(-2.80%)
Jan 05, 2022 8.700 9.540 8.340 8.580 401,076 +0.00(+0.00%)
Jan 04, 2022 8.580 8.760 7.620 8.580 416,167 +0.30(+3.62%)
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.