Acasti Pharma (NQ: ACST )

0.4500 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.7900 0.7929 0.7600 0.7701 225,673 +0.01(+0.93%)
Apr 27, 2018 0.7700 0.7700 0.7500 0.7630 122,451 -0.01(-0.91%)
Apr 26, 2018 0.7800 0.7800 0.7591 0.7700 128,756 -0.01(-1.28%)
Apr 25, 2018 0.8000 0.8099 0.7700 0.7800 363,504 +0.01(+1.30%)
Apr 24, 2018 0.9000 0.9180 0.7509 0.7700 1,464,840 -0.25(-24.51%)
Apr 23, 2018 1.020 1.035 0.9998 1.020 87,245 +0.01(+0.99%)
Apr 20, 2018 1.060 1.070 1.000 1.010 188,507 -0.07(-6.48%)
Apr 19, 2018 1.090 1.100 1.070 1.080 53,526 +0.00(+0.00%)
Apr 18, 2018 1.090 1.110 1.070 1.080 114,646 -0.02(-1.82%)
Apr 17, 2018 1.100 1.130 1.070 1.100 62,550 +0.00(+0.00%)
Apr 16, 2018 1.110 1.120 1.085 1.100 54,152 +0.00(+0.00%)
Apr 13, 2018 1.130 1.130 1.090 1.100 103,361 -0.03(-2.65%)
Apr 12, 2018 1.130 1.130 1.080 1.130 153,898 +0.01(+0.90%)
Apr 11, 2018 1.140 1.170 1.110 1.120 178,717 -0.01(-0.89%)
Apr 10, 2018 1.170 1.180 1.100 1.130 217,814 +0.00(+0.00%)
Apr 09, 2018 1.120 1.160 1.111 1.130 227,562 +0.03(+2.73%)
Apr 06, 2018 1.120 1.130 1.080 1.100 203,205 -0.02(-1.79%)
Apr 05, 2018 1.100 1.170 1.099 1.120 304,769 +0.02(+1.82%)
Apr 04, 2018 1.100 1.140 1.080 1.100 254,287 +0.00(+0.00%)
Apr 03, 2018 1.170 1.190 1.090 1.100 386,432 -0.03(-2.65%)
Apr 02, 2018 1.060 1.179 1.000 1.130 1,071,421 +0.11(+10.78%)
Mar 29, 2018 1.020 1.020 1.020 0 +0.02(+2.00%)
Mar 28, 2018 0.9900 1.040 0.9807 1.000 101,772 -0.01(-0.99%)
Mar 27, 2018 1.005 1.050 0.9900 1.010 99,416 +0.00(+0.00%)
Mar 26, 2018 1.010 1.040 0.9671 1.010 69,522 +0.01(+0.51%)
Mar 23, 2018 1.080 1.080 0.9901 1.005 93,137 -0.06(-5.24%)
Mar 22, 2018 1.070 1.150 1.041 1.060 68,028 -0.01(-0.89%)
Mar 21, 2018 1.030 1.080 1.020 1.070 96,782 +0.05(+4.39%)
Mar 20, 2018 1.000 1.025 0.9900 1.025 74,201 +0.02(+1.69%)
Mar 19, 2018 1.050 1.060 1.000 1.008 80,416 -0.05(-4.91%)
Mar 16, 2018 1.000 1.120 0.9801 1.060 473,004 +0.05(+4.95%)
Mar 15, 2018 0.9500 1.010 0.9500 1.010 112,525 +0.05(+5.14%)
Mar 14, 2018 0.9800 0.9800 0.9510 0.9606 81,649 +0.01(+1.54%)
Mar 13, 2018 0.9500 0.9699 0.9400 0.9460 98,468 -0.01(-1.46%)
Mar 12, 2018 0.9582 0.9750 0.9308 0.9600 50,982 +0.00(+0.10%)
Mar 09, 2018 0.9700 0.9800 0.9200 0.9590 64,209 -0.02(-1.64%)
Mar 08, 2018 0.9800 0.9800 0.9200 0.9750 215,979 -0.01(-0.92%)
Mar 07, 2018 0.9800 0.9998 0.9726 0.9841 75,957 -0.03(-2.56%)
Mar 06, 2018 1.030 1.030 0.9900 1.010 98,345 +0.01(+1.02%)
Mar 05, 2018 0.9975 1.028 0.9801 0.9998 65,693 +0.02(+2.54%)
Mar 02, 2018 0.9900 1.040 0.9584 0.9750 193,660 -0.02(-1.52%)
Mar 01, 2018 1.000 1.020 0.9704 0.9900 60,719 -0.01(-0.90%)
Feb 28, 2018 1.020 1.055 0.9800 0.9990 131,449 -0.02(-2.06%)
Feb 27, 2018 1.030 1.070 1.010 1.020 140,227 -0.01(-0.97%)
Feb 26, 2018 0.9863 1.030 0.9300 1.030 317,034 +0.06(+5.84%)
Feb 23, 2018 0.9912 1.000 0.9600 0.9732 216,061 +0.00(+0.33%)
Feb 22, 2018 0.9851 1.038 0.9612 0.9700 281,808 -0.02(-1.62%)
Feb 21, 2018 1.000 1.110 0.9826 0.9860 855,218 -0.02(-2.38%)
Feb 20, 2018 1.040 1.040 0.9800 1.010 181,520 -0.03(-2.88%)
Feb 16, 2018 1.040 1.040 1.040 0 +0.00(+0.00%)
Feb 15, 2018 1.050 1.050 1.020 1.040 141,356 -0.01(-0.95%)
Feb 14, 2018 1.080 1.080 1.030 1.050 158,614 -0.02(-1.87%)
Feb 13, 2018 1.010 1.060 1.010 1.070 130,142 +0.05(+4.90%)
Feb 12, 2018 1.000 1.030 0.9900 1.020 134,826 +0.02(+2.00%)
Feb 09, 2018 1.050 1.050 0.9700 1.000 444,036 -0.05(-4.76%)
Feb 08, 2018 1.060 1.080 1.020 1.050 107,079 -0.01(-0.94%)
Feb 07, 2018 1.110 1.110 1.051 1.060 93,109 -0.03(-2.75%)
Feb 06, 2018 1.000 1.100 1.000 1.090 204,258 +0.05(+4.81%)
Feb 05, 2018 1.010 1.090 1.000 1.040 261,619 +0.02(+1.96%)
Feb 02, 2018 1.050 1.071 1.005 1.020 283,407 -0.05(-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.