Skip to main content

Acasti Pharma (NQ: ACST )

0.6177 -0.0023 (-0.37%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 0.6510 0.6510 0.5601 0.6177 153,475 -0.00(-0.37%)
Sep 22, 2022 0.6700 0.6884 0.6100 0.6200 151,704 -0.07(-9.94%)
Sep 21, 2022 0.7035 0.7035 0.6800 0.6884 22,780 +0.01(+2.08%)
Sep 20, 2022 0.7200 0.7398 0.6744 0.6744 59,745 -0.06(-7.64%)
Sep 19, 2022 0.7500 0.7914 0.7000 0.7302 96,502 -0.03(-4.07%)
Sep 16, 2022 0.7400 0.7766 0.7400 0.7612 37,929 -0.02(-3.16%)
Sep 15, 2022 0.7768 0.8059 0.7756 0.7860 38,923 +0.00(+0.54%)
Sep 14, 2022 0.7797 0.7960 0.7797 0.7818 16,468 -0.02(-2.74%)
Sep 13, 2022 0.8100 0.8122 0.7803 0.8038 81,378 -0.01(-0.77%)
Sep 12, 2022 0.8100 0.8189 0.7950 0.8100 67,218 +0.01(+1.36%)
Sep 09, 2022 0.7900 0.8000 0.7850 0.7991 44,310 +0.01(+1.16%)
Sep 08, 2022 0.7900 0.8200 0.7774 0.7899 56,045 -0.01(-1.27%)
Sep 07, 2022 0.7800 0.8200 0.7800 0.8001 37,333 -0.01(-0.86%)
Sep 06, 2022 0.8123 0.8505 0.8000 0.8070 32,093 -0.01(-1.59%)
Sep 02, 2022 0.8000 0.8200 0.7965 0.8200 50,515 +0.01(+1.23%)
Sep 01, 2022 0.8100 0.8499 0.8000 0.8100 32,258 -0.00(-0.44%)
Aug 31, 2022 0.8300 0.8559 0.8010 0.8136 42,524 -0.01(-0.90%)
Aug 30, 2022 0.8900 0.8900 0.8051 0.8210 47,787 -0.05(-5.63%)
Aug 29, 2022 0.8800 0.8800 0.8664 0.8700 45,823 -0.03(-3.33%)
Aug 26, 2022 0.8700 0.9030 0.8700 0.9000 35,824 +0.01(+1.28%)
Aug 25, 2022 0.8900 0.8919 0.8706 0.8886 59,827 -0.00(-0.37%)
Aug 24, 2022 0.9000 0.9000 0.8651 0.8919 31,737 +0.01(+0.91%)
Aug 23, 2022 0.8699 0.9300 0.8570 0.8839 66,674 +0.03(+3.14%)
Aug 22, 2022 0.9400 0.9400 0.8500 0.8570 103,633 -0.03(-3.65%)
Aug 19, 2022 0.9300 0.9360 0.8810 0.8895 64,917 -0.03(-3.32%)
Aug 18, 2022 0.9900 0.9900 0.9100 0.9200 91,297 -0.03(-3.16%)
Aug 17, 2022 0.9347 0.9599 0.9301 0.9500 170,859 -0.01(-0.71%)
Aug 16, 2022 0.9500 0.9600 0.9407 0.9568 87,861 +0.01(+0.72%)
Aug 15, 2022 0.9500 0.9600 0.9313 0.9500 60,466 -0.01(-0.52%)
Aug 12, 2022 0.8950 0.9550 0.8795 0.9550 161,696 +0.05(+6.11%)
Aug 11, 2022 0.8800 0.9254 0.8712 0.9000 121,047 +0.01(+1.35%)
Aug 10, 2022 0.8500 0.8890 0.8500 0.8880 64,273 +0.03(+2.99%)
Aug 09, 2022 0.8800 0.8800 0.8601 0.8622 58,545 -0.01(-0.90%)
Aug 08, 2022 0.8500 0.8804 0.8400 0.8700 142,296 +0.00(+0.57%)
Aug 05, 2022 0.8600 0.8700 0.8451 0.8651 90,694 +0.01(+1.17%)
Aug 04, 2022 0.8500 0.8699 0.8400 0.8551 75,716 +0.02(+1.81%)
Aug 03, 2022 0.8200 0.8500 0.8119 0.8399 127,440 +0.03(+3.55%)
Aug 02, 2022 0.8300 0.8300 0.8031 0.8111 56,596 +0.01(+1.15%)
Aug 01, 2022 0.8300 0.8397 0.8000 0.8019 94,361 -0.03(-3.16%)
Jul 29, 2022 0.8800 0.8800 0.8010 0.8281 126,084 -0.02(-2.57%)
Jul 28, 2022 0.8400 0.8553 0.8300 0.8499 72,360 +0.01(+1.47%)
Jul 27, 2022 0.8300 0.8570 0.8300 0.8376 45,352 -0.00(-0.29%)
Jul 26, 2022 0.8600 0.8800 0.8304 0.8400 83,007 -0.01(-1.52%)
Jul 25, 2022 0.8900 0.8900 0.8462 0.8530 46,691 -0.01(-0.88%)
Jul 22, 2022 0.8900 0.8900 0.8550 0.8606 42,504 -0.02(-2.13%)
Jul 21, 2022 0.8700 0.8850 0.8466 0.8793 73,683 +0.01(+0.94%)
Jul 20, 2022 0.8700 0.8900 0.8650 0.8711 73,365 -0.00(-0.07%)
Jul 19, 2022 0.8514 0.8788 0.8514 0.8717 39,744 +0.02(+2.55%)
Jul 18, 2022 0.8700 0.9000 0.8428 0.8500 97,614 -0.03(-3.41%)
Jul 15, 2022 0.8600 0.9000 0.8210 0.8800 75,711 -0.01(-0.65%)
Jul 14, 2022 0.8800 0.9099 0.8610 0.8858 28,170 -0.01(-0.71%)
Jul 13, 2022 0.8700 0.9090 0.8532 0.8921 93,104 +0.02(+2.55%)
Jul 12, 2022 0.9000 0.9000 0.8500 0.8699 60,217 -0.02(-2.51%)
Jul 11, 2022 0.9000 0.9180 0.8700 0.8923 39,573 -0.01(-0.57%)
Jul 08, 2022 0.8900 0.9000 0.8900 0.8974 91,520 +0.01(+0.83%)
Jul 07, 2022 0.8800 0.9099 0.8600 0.8900 54,960 +0.03(+3.25%)
Jul 06, 2022 0.9100 0.9068 0.8315 0.8620 39,516 +0.01(+0.87%)
Jul 05, 2022 0.8241 0.8700 0.8241 0.8546 54,616 +0.02(+2.80%)
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.