Acasti Pharma (NQ: ACST )

0.4421 USD -0.0079 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.8800 0.9000 0.8600 0.8700 91,479 -0.01(-1.14%)
Apr 29, 2019 0.9000 0.9000 0.8651 0.8800 91,796 -0.02(-2.21%)
Apr 26, 2019 0.9000 0.9000 0.8618 0.8999 254,300 +0.00(+0.46%)
Apr 25, 2019 0.9100 0.9101 0.8600 0.8958 353,586 -0.00(-0.47%)
Apr 24, 2019 0.8800 0.9100 0.8500 0.9000 453,565 +0.02(+2.39%)
Apr 23, 2019 0.9100 0.9199 0.8700 0.8790 655,510 -0.04(-4.35%)
Apr 22, 2019 0.9451 0.9599 0.9100 0.9190 87,169 -0.03(-2.76%)
Apr 18, 2019 0.9319 0.9548 0.9300 0.9451 175,800 -0.01(-0.62%)
Apr 17, 2019 0.9600 0.9700 0.9300 0.9510 299,897 -0.02(-2.25%)
Apr 16, 2019 0.9350 0.9800 0.9350 0.9729 324,697 +0.02(+2.41%)
Apr 15, 2019 0.9600 0.9844 0.9375 0.9500 292,833 -0.01(-0.73%)
Apr 12, 2019 0.9437 0.9600 0.9201 0.9570 93,200 -0.00(-0.01%)
Apr 11, 2019 0.9380 0.9600 0.9380 0.9571 39,828 +0.01(+0.75%)
Apr 10, 2019 0.9400 0.9500 0.9300 0.9500 102,510 +0.02(+2.15%)
Apr 09, 2019 0.9600 0.9600 0.9200 0.9300 128,367 -0.04(-4.22%)
Apr 08, 2019 0.9500 0.9743 0.9141 0.9710 172,328 +0.02(+2.43%)
Apr 05, 2019 0.9719 0.9748 0.9300 0.9480 332,700 -0.04(-4.24%)
Apr 04, 2019 1.000 1.000 0.9600 0.9900 242,160 -0.01(-1.00%)
Apr 03, 2019 1.010 1.010 0.9700 1.000 429,824 -0.01(-0.99%)
Apr 02, 2019 1.030 1.060 0.9901 1.010 373,111 -0.02(-1.94%)
Apr 01, 2019 1.020 1.030 0.9900 1.030 450,016 +0.01(+0.98%)
Mar 29, 2019 1.020 1.040 1.010 1.020 168,800 -0.02(-1.92%)
Mar 28, 2019 1.010 1.050 1.000 1.040 258,777 +0.02(+1.96%)
Mar 27, 2019 1.030 1.040 0.9900 1.020 265,059 +0.00(+0.00%)
Mar 26, 2019 1.030 1.040 1.010 1.020 205,994 -0.03(-2.86%)
Mar 25, 2019 1.030 1.050 1.000 1.050 296,323 +0.00(+0.00%)
Mar 22, 2019 1.050 1.070 1.030 1.050 368,500 -0.02(-1.87%)
Mar 21, 2019 1.060 1.070 1.050 1.070 190,462 +0.00(+0.00%)
Mar 20, 2019 1.060 1.100 1.040 1.070 338,787 +0.00(+0.00%)
Mar 19, 2019 1.060 1.080 1.050 1.070 285,274 +0.01(+0.94%)
Mar 18, 2019 1.080 1.080 1.040 1.060 262,882 -0.01(-0.93%)
Mar 15, 2019 1.040 1.080 1.040 1.070 288,300 +0.02(+1.90%)
Mar 14, 2019 1.080 1.080 1.040 1.050 472,480 -0.03(-2.78%)
Mar 13, 2019 1.070 1.080 1.040 1.080 263,142 +0.04(+3.85%)
Mar 12, 2019 1.030 1.080 1.010 1.040 246,357 +0.01(+0.97%)
Mar 11, 2019 1.000 1.050 1.000 1.030 155,433 +0.02(+1.98%)
Mar 08, 2019 1.000 1.040 1.000 1.010 219,900 -0.02(-1.94%)
Mar 07, 2019 1.030 1.060 1.010 1.030 424,600 -0.02(-1.90%)
Mar 06, 2019 1.060 1.070 1.030 1.050 180,531 -0.01(-0.94%)
Mar 05, 2019 1.050 1.100 1.030 1.060 352,304 -0.02(-1.85%)
Mar 04, 2019 1.120 1.120 1.010 1.080 394,542 -0.02(-1.82%)
Mar 01, 2019 1.060 1.120 1.060 1.100 549,000 +0.02(+1.85%)
Feb 28, 2019 1.050 1.100 1.040 1.080 384,480 +0.02(+1.89%)
Feb 27, 2019 1.090 1.090 1.050 1.060 382,840 -0.02(-1.85%)
Feb 26, 2019 1.080 1.090 1.020 1.080 293,904 +0.00(+0.00%)
Feb 25, 2019 1.010 1.090 0.9900 1.080 782,423 +0.07(+6.93%)
Feb 22, 2019 0.9600 1.070 0.9100 1.010 822,000 +0.07(+7.45%)
Feb 21, 2019 0.9400 0.9700 0.9300 0.9400 176,387 -0.01(-1.06%)
Feb 20, 2019 0.9489 0.9800 0.9300 0.9501 387,837 +0.03(+3.16%)
Feb 19, 2019 0.8936 0.9400 0.8936 0.9210 167,420 +0.01(+1.21%)
Feb 15, 2019 0.9200 0.9400 0.9000 0.9100 168,700 -0.01(-1.09%)
Feb 14, 2019 0.8900 0.9300 0.8500 0.9200 625,055 +0.04(+4.57%)
Feb 13, 2019 0.8878 0.8951 0.8000 0.8798 440,462 -0.03(-3.32%)
Feb 12, 2019 0.9168 0.9168 0.8700 0.9100 418,078 +0.01(+1.12%)
Feb 11, 2019 1.000 1.000 0.8680 0.8999 464,973 -0.07(-7.23%)
Feb 08, 2019 0.9500 1.020 0.9500 0.9700 125,600 +0.01(+0.94%)
Feb 07, 2019 0.9900 1.010 0.9450 0.9610 222,270 -0.06(-5.78%)
Feb 06, 2019 1.050 1.060 1.000 1.020 336,419 -0.03(-2.86%)
Feb 05, 2019 1.030 1.060 1.030 1.050 269,325 +0.02(+1.94%)
Feb 04, 2019 1.070 1.080 1.030 1.030 215,966 -0.04(-3.74%)
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.