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 26, 2021 35.85 37.41 33.60 34.56 337,877 -2.16(-5.88%)
Feb 25, 2021 39.32 39.58 36.02 36.72 358,927 -3.12(-7.83%)
Feb 24, 2021 36.96 43.20 36.96 39.84 743,410 +4.32(+12.16%)
Feb 23, 2021 34.08 36.96 29.76 35.52 800,313 -4.80(-11.90%)
Feb 22, 2021 44.16 44.64 39.84 40.32 544,431 -4.57(-10.18%)
Feb 19, 2021 45.11 49.44 44.64 44.89 550,700 +1.08(+2.47%)
Feb 18, 2021 48.48 48.96 42.72 43.81 955,337 -5.15(-10.52%)
Feb 17, 2021 51.84 52.80 48.00 48.96 733,254 -3.84(-7.27%)
Feb 16, 2021 51.84 54.72 50.40 52.80 1,242,183 +3.36(+6.80%)
Feb 12, 2021 48.96 51.84 48.00 49.44 521,139 -3.84(-7.21%)
Feb 11, 2021 56.16 56.64 48.48 53.28 1,344,032 -4.32(-7.50%)
Feb 10, 2021 54.72 58.56 42.24 57.60 2,941,396 +10.56(+22.45%)
Feb 09, 2021 45.60 48.96 44.16 47.04 1,492,361 +3.84(+8.89%)
Feb 08, 2021 38.16 44.49 36.96 43.20 1,599,192 +6.48(+17.65%)
Feb 05, 2021 36.88 37.44 34.56 36.72 507,129 +0.48(+1.32%)
Feb 04, 2021 35.76 40.30 35.04 36.24 983,297 +2.32(+6.83%)
Feb 03, 2021 32.87 34.98 32.40 33.92 463,272 +1.27(+3.90%)
Feb 02, 2021 33.37 33.60 31.68 32.65 313,976 +0.01(+0.03%)
Feb 01, 2021 32.40 33.05 30.78 32.64 310,627 +1.32(+4.21%)
Jan 29, 2021 33.42 35.14 31.20 31.32 421,658 -1.80(-5.43%)
Jan 28, 2021 36.96 37.44 32.16 33.12 792,260 +0.82(+2.53%)
Jan 27, 2021 29.52 34.94 27.36 32.30 890,715 -2.55(-7.33%)
Jan 26, 2021 36.91 36.91 34.08 34.86 399,585 -1.53(-4.20%)
Jan 25, 2021 39.84 40.32 32.64 36.38 722,800 -2.02(-5.25%)
Jan 22, 2021 38.40 39.36 36.00 38.40 771,645 -1.67(-4.17%)
Jan 21, 2021 44.04 52.30 37.92 40.07 4,496,917 +3.77(+10.39%)
Jan 20, 2021 32.16 36.96 29.52 36.30 1,663,461 +5.58(+18.16%)
Jan 19, 2021 29.76 31.68 28.80 30.72 808,447 +1.94(+6.74%)
Jan 15, 2021 31.68 31.68 27.41 28.78 533,689 -1.69(-5.56%)
Jan 14, 2021 29.71 31.68 27.36 30.48 825,984 -0.22(-0.72%)
Jan 13, 2021 31.22 31.88 29.03 30.70 690,710 -1.17(-3.66%)
Jan 12, 2021 34.08 35.40 29.76 31.86 1,283,919 -1.74(-5.17%)
Jan 11, 2021 32.16 41.18 30.72 33.60 3,745,494 +6.24(+22.81%)
Jan 08, 2021 21.60 29.39 21.53 27.36 2,942,329 +5.83(+27.09%)
Jan 07, 2021 22.56 22.98 21.17 21.53 628,928 +0.70(+3.34%)
Jan 06, 2021 24.00 24.72 19.20 20.83 1,683,428 -4.03(-16.22%)
Jan 05, 2021 23.76 25.87 20.64 24.86 4,031,788 +5.66(+29.50%)
Jan 04, 2021 16.32 19.68 15.36 19.20 2,435,466 +3.60(+23.08%)
Dec 31, 2020 15.60 15.60 15.60 1,488,217 -1.56(-9.09%)
Dec 30, 2020 14.77 17.21 13.93 17.16 1,488,217 +2.76(+19.17%)
Dec 29, 2020 15.05 15.10 13.92 14.40 371,815 -0.55(-3.69%)
Dec 28, 2020 17.76 18.14 14.88 14.95 799,848 -0.90(-5.66%)
Dec 24, 2020 17.18 18.24 14.45 15.85 1,699,252 -4.79(-23.21%)
Dec 23, 2020 15.60 27.13 14.93 20.64 11,675,415 +8.64(+72.00%)
Dec 22, 2020 12.20 12.60 11.76 12.00 261,613 -0.42(-3.36%)
Dec 21, 2020 12.48 12.82 12.07 12.42 75,339 +0.03(+0.27%)
Dec 18, 2020 12.24 13.20 12.24 12.38 114,475 +0.19(+1.57%)
Dec 17, 2020 12.62 12.62 12.06 12.19 74,403 -0.27(-2.16%)
Dec 16, 2020 12.48 12.67 12.24 12.46 60,953 +0.15(+1.25%)
Dec 15, 2020 11.83 12.63 11.71 12.31 113,073 +0.31(+2.56%)
Dec 14, 2020 12.96 12.96 12.00 12.00 150,101 -0.66(-5.20%)
Dec 11, 2020 13.40 13.97 12.58 12.66 159,308 -0.25(-1.97%)
Dec 10, 2020 12.74 13.30 12.72 12.91 171,041 +0.22(+1.70%)
Dec 09, 2020 14.40 14.40 12.53 12.70 205,079 -1.45(-10.28%)
Dec 08, 2020 14.64 14.88 13.97 14.15 90,633 -0.30(-2.06%)
Dec 07, 2020 14.64 15.58 14.17 14.45 282,641 -0.14(-0.99%)
Dec 04, 2020 16.56 16.80 14.40 14.59 261,364 -1.73(-10.59%)
Dec 03, 2020 15.57 17.28 15.36 16.32 223,764 +0.96(+6.25%)
Dec 02, 2020 14.88 16.32 13.92 15.36 347,197 -2.40(-13.51%)
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.