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 (%)
Oct 29, 2021 10.02 10.20 9.960 10.02 47,241 -0.06(-0.60%)
Oct 28, 2021 10.08 10.44 9.960 10.08 80,197 +0.06(+0.60%)
Oct 27, 2021 10.20 10.26 9.960 10.02 54,854 -0.12(-1.18%)
Oct 26, 2021 10.14 10.14 43,065 +0.00(+0.00%)
Oct 25, 2021 10.02 10.32 9.960 10.14 68,769 +0.06(+0.60%)
Oct 22, 2021 10.38 10.44 9.960 10.08 84,685 -0.30(-2.89%)
Oct 21, 2021 10.86 11.26 10.38 10.38 67,425 -0.42(-3.89%)
Oct 20, 2021 10.50 10.86 10.32 10.80 92,281 +0.42(+4.05%)
Oct 19, 2021 10.38 10.44 10.08 10.38 38,422 +0.12(+1.17%)
Oct 18, 2021 10.26 10.44 10.26 10.26 42,547 -0.15(-1.44%)
Oct 15, 2021 10.32 10.68 10.32 10.41 41,153 -0.03(-0.29%)
Oct 14, 2021 10.56 10.80 10.38 10.44 64,076 -0.12(-1.14%)
Oct 13, 2021 10.68 10.68 10.31 10.56 33,523 -0.18(-1.68%)
Oct 12, 2021 10.02 10.89 10.02 10.74 84,039 +0.72(+7.19%)
Oct 11, 2021 10.32 10.38 9.960 10.02 63,660 -0.30(-2.91%)
Oct 08, 2021 10.80 10.83 10.32 10.32 60,569 -0.48(-4.44%)
Oct 07, 2021 10.80 10.98 10.65 10.80 54,475 -0.12(-1.10%)
Oct 06, 2021 10.80 11.22 10.38 10.92 95,002 +0.30(+2.82%)
Oct 05, 2021 11.28 11.40 10.56 10.62 102,435 -0.66(-5.85%)
Oct 04, 2021 11.76 11.88 11.10 11.28 96,259 -0.78(-6.47%)
Oct 01, 2021 11.88 12.24 11.70 12.06 57,947 +0.06(+0.50%)
Sep 30, 2021 11.76 12.18 11.46 12.00 76,015 +0.24(+2.04%)
Sep 29, 2021 12.72 12.78 11.67 11.76 147,541 -0.96(-7.55%)
Sep 28, 2021 13.44 13.44 12.60 12.72 121,429 -0.96(-7.02%)
Sep 27, 2021 13.56 14.28 13.26 13.68 206,328 +0.12(+0.88%)
Sep 24, 2021 13.08 14.10 12.78 13.56 370,581 +0.96(+7.62%)
Sep 23, 2021 12.72 12.83 12.36 12.60 91,988 -0.12(-0.94%)
Sep 22, 2021 12.84 13.02 12.66 12.72 44,417 +0.06(+0.47%)
Sep 21, 2021 12.24 12.81 11.88 12.66 93,082 +0.48(+3.94%)
Sep 20, 2021 12.72 12.97 11.94 12.18 99,982 -0.96(-7.31%)
Sep 17, 2021 12.84 13.32 12.84 13.14 69,498 +0.12(+0.92%)
Sep 16, 2021 13.20 13.20 12.66 13.02 72,072 -0.24(-1.81%)
Sep 15, 2021 13.20 13.38 12.84 13.26 103,787 +0.06(+0.45%)
Sep 14, 2021 14.46 14.46 13.08 13.20 233,458 -1.50(-10.20%)
Sep 13, 2021 14.40 14.88 13.92 14.70 267,017 +0.66(+4.70%)
Sep 10, 2021 13.50 14.34 13.38 14.04 255,471 +0.54(+4.00%)
Sep 09, 2021 13.50 13.79 13.26 13.50 102,371 +0.18(+1.35%)
Sep 08, 2021 13.62 14.10 12.96 13.32 191,982 -0.24(-1.77%)
Sep 07, 2021 14.40 14.70 13.44 13.56 216,793 -0.72(-5.04%)
Sep 03, 2021 15.24 15.36 14.22 14.28 279,559 -0.96(-6.30%)
Sep 02, 2021 15.18 16.02 15.12 15.24 330,181 -0.06(-0.39%)
Sep 01, 2021 16.26 16.62 15.06 15.30 276,451 -0.72(-4.49%)
Aug 31, 2021 17.64 17.64 15.48 16.02 519,646 -3.23(-16.77%)
Aug 30, 2021 19.96 20.16 18.72 19.25 243,955 -0.76(-3.79%)
Aug 27, 2021 19.54 21.12 19.34 20.01 281,577 -0.85(-4.07%)
Aug 26, 2021 22.61 22.80 20.38 20.86 151,705 -1.70(-7.55%)
Aug 25, 2021 21.89 23.13 21.71 22.56 141,668 +0.73(+3.34%)
Aug 24, 2021 21.60 22.41 21.19 21.83 110,086 +0.66(+3.13%)
Aug 23, 2021 20.11 21.83 19.49 21.17 147,908 +1.34(+6.78%)
Aug 20, 2021 19.44 19.91 18.81 19.82 68,626 +0.70(+3.64%)
Aug 19, 2021 18.72 19.91 18.48 19.13 54,074 -1.03(-5.12%)
Aug 18, 2021 19.38 20.16 18.69 20.16 85,184 +0.43(+2.19%)
Aug 17, 2021 19.87 20.40 19.20 19.73 76,776 -0.45(-2.24%)
Aug 16, 2021 21.60 21.60 19.87 20.18 112,143 -1.41(-6.54%)
Aug 13, 2021 21.60 22.32 21.12 21.59 120,019 -0.01(-0.04%)
Aug 12, 2021 21.72 21.82 21.12 21.60 62,091 -0.04(-0.20%)
Aug 11, 2021 22.27 22.48 21.60 21.64 89,993 -0.51(-2.30%)
Aug 10, 2021 23.02 23.35 22.09 22.15 79,859 -0.59(-2.60%)
Aug 09, 2021 22.56 23.06 22.37 22.74 56,989 +0.15(+0.68%)
Aug 06, 2021 22.56 22.76 22.13 22.59 57,952 -0.02(-0.08%)
Aug 05, 2021 22.66 23.20 21.77 22.61 96,103 -0.21(-0.90%)
Aug 04, 2021 25.92 27.07 22.56 22.81 341,555 -3.02(-11.70%)
Aug 03, 2021 23.55 26.03 22.62 25.84 431,556 +2.54(+10.92%)
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.