Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	48.96	50.64	47.04	47.95	2,738	-1.01(-2.06%)
Feb 27, 2018	49.44	51.36	48.48	48.96	2,921	-0.48(-0.97%)
Feb 26, 2018	47.34	49.44	44.64	49.44	6,604	+2.73(+5.84%)
Feb 23, 2018	47.58	48.00	46.08	46.71	4,501	+0.15(+0.33%)
Feb 22, 2018	47.28	49.82	46.14	46.56	5,871	-0.77(-1.62%)
Feb 21, 2018	48.00	53.28	47.16	47.33	17,817	-1.15(-2.38%)
Feb 20, 2018	49.92	49.92	47.04	48.48	3,781	-1.44(-2.88%)
Feb 16, 2018		49.92	49.92	49.92	0	+0.00(+0.00%)
Feb 15, 2018	50.40	50.40	48.96	49.92	2,944	-0.48(-0.95%)
Feb 14, 2018	51.84	51.84	49.44	50.40	3,304	-0.96(-1.87%)
Feb 13, 2018	48.48	50.88	48.48	51.36	2,711	+2.40(+4.90%)
Feb 12, 2018	48.00	49.44	47.52	48.96	2,808	+0.96(+2.00%)
Feb 09, 2018	50.40	50.40	46.56	48.00	9,250	-2.40(-4.76%)
Feb 08, 2018	50.88	51.84	48.96	50.40	2,230	-0.48(-0.94%)
Feb 07, 2018	53.28	53.28	50.45	50.88	1,939	-1.44(-2.75%)
Feb 06, 2018	48.00	52.80	48.00	52.32	4,255	+2.40(+4.81%)
Feb 05, 2018	48.48	52.32	48.00	49.92	5,450	+0.96(+1.96%)
Feb 02, 2018	50.40	51.41	48.24	48.96	5,904	-2.40(-4.67%)

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.