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, 2020 0.6000 0.6600 0.5700 0.6100 2,126,137 +0.02(+2.61%)
Apr 29, 2020 0.5400 0.5945 0.5301 0.5945 1,490,168 +0.06(+12.17%)
Apr 28, 2020 0.5300 0.5400 0.5200 0.5300 804,735 -0.00(-0.69%)
Apr 27, 2020 0.5400 0.5400 0.5250 0.5337 894,166 -0.01(-1.17%)
Apr 24, 2020 0.5478 0.5478 0.5250 0.5400 988,700 -0.01(-1.42%)
Apr 23, 2020 0.5525 0.5696 0.5310 0.5478 853,237 -0.01(-2.39%)
Apr 22, 2020 0.5600 0.5848 0.5411 0.5612 939,208 +0.03(+5.89%)
Apr 21, 2020 0.5900 0.5900 0.5200 0.5300 1,618,965 -0.05(-8.62%)
Apr 20, 2020 0.7100 0.7200 0.5200 0.5800 6,438,162 -0.07(-10.36%)
Apr 17, 2020 0.5489 0.6999 0.5450 0.6470 7,947,200 +0.12(+22.08%)
Apr 16, 2020 0.4900 0.5400 0.4800 0.5300 2,071,473 +0.06(+12.77%)
Apr 15, 2020 0.4600 0.4748 0.4380 0.4700 863,941 +0.02(+4.42%)
Apr 14, 2020 0.4611 0.4900 0.4500 0.4501 1,266,082 +0.02(+3.95%)
Apr 13, 2020 0.4080 0.4350 0.3910 0.4330 952,137 +0.04(+11.03%)
Apr 09, 2020 0.3800 0.3901 0.3722 0.3900 861,300 +0.02(+5.41%)
Apr 08, 2020 0.3700 0.3900 0.3500 0.3700 690,760 +0.01(+2.78%)
Apr 07, 2020 0.3700 0.3800 0.3400 0.3600 600,173 +0.01(+1.41%)
Apr 06, 2020 0.3380 0.3600 0.3342 0.3550 659,180 +0.02(+6.10%)
Apr 03, 2020 0.3500 0.3700 0.3229 0.3346 861,800 -0.01(-3.01%)
Apr 02, 2020 0.3385 0.3597 0.3110 0.3450 557,522 +0.01(+4.55%)
Apr 01, 2020 0.3700 0.3800 0.3200 0.3300 1,038,371 -0.05(-13.16%)
Mar 31, 2020 0.4000 0.4000 0.3500 0.3800 1,077,179 -0.01(-3.46%)
Mar 30, 2020 0.4100 0.4200 0.3786 0.3936 462,002 -0.01(-2.09%)
Mar 27, 2020 0.4266 0.4266 0.3611 0.4020 562,000 -0.01(-1.95%)
Mar 26, 2020 0.4200 0.4200 0.3800 0.4100 1,083,202 +0.05(+13.89%)
Mar 25, 2020 0.3300 0.3800 0.3200 0.3600 884,319 +0.03(+9.19%)
Mar 24, 2020 0.3200 0.3400 0.3100 0.3297 620,241 +0.02(+5.98%)
Mar 23, 2020 0.3500 0.3500 0.3024 0.3111 654,723 -0.00(-0.61%)
Mar 20, 2020 0.2800 0.3400 0.2800 0.3130 1,100,200 +0.03(+11.79%)
Mar 19, 2020 0.2600 0.2800 0.2500 0.2800 896,913 +0.02(+7.69%)
Mar 18, 2020 0.2900 0.2900 0.2500 0.2600 825,995 -0.01(-5.11%)
Mar 17, 2020 0.2900 0.3096 0.2511 0.2740 1,356,383 -0.01(-3.86%)
Mar 16, 2020 0.3190 0.3200 0.2561 0.2850 1,058,997 -0.03(-8.06%)
Mar 13, 2020 0.3300 0.3400 0.3000 0.3100 1,261,900 -0.01(-3.13%)
Mar 12, 2020 0.3500 0.3800 0.3000 0.3200 1,951,645 -0.06(-16.86%)
Mar 11, 2020 0.4299 0.4392 0.3611 0.3849 1,767,605 -0.01(-3.02%)
Mar 10, 2020 0.3700 0.4000 0.3700 0.3969 1,110,356 +0.02(+5.84%)
Mar 09, 2020 0.3800 0.4000 0.3500 0.3750 1,318,968 -0.04(-10.33%)
Mar 06, 2020 0.4200 0.4400 0.4100 0.4182 774,600 -0.02(-4.95%)
Mar 05, 2020 0.4600 0.4600 0.4300 0.4400 604,100 -0.01(-2.22%)
Mar 04, 2020 0.4530 0.4594 0.4400 0.4500 664,175 +0.01(+1.74%)
Mar 03, 2020 0.4892 0.4900 0.4330 0.4423 1,223,853 -0.02(-3.41%)
Mar 02, 2020 0.4600 0.4800 0.4200 0.4579 1,158,728 +0.03(+6.96%)
Feb 28, 2020 0.4000 0.4341 0.4000 0.4281 1,363,800 -0.01(-2.70%)
Feb 27, 2020 0.4700 0.4700 0.4200 0.4400 2,010,811 -0.03(-6.18%)
Feb 26, 2020 0.5000 0.5000 0.4505 0.4690 2,517,869 -0.03(-5.33%)
Feb 25, 2020 0.5200 0.5348 0.4900 0.4954 1,900,757 -0.03(-6.25%)
Feb 24, 2020 0.5500 0.5500 0.5180 0.5284 1,564,586 -0.03(-5.41%)
Feb 21, 2020 0.5800 0.5800 0.5510 0.5586 900,100 -0.00(-0.78%)
Feb 20, 2020 0.5700 0.5900 0.5500 0.5630 1,060,782 +0.00(+0.54%)
Feb 19, 2020 0.5697 0.5698 0.5450 0.5600 1,180,095 -0.01(-1.56%)
Feb 18, 2020 0.5900 0.5990 0.5280 0.5689 3,412,259 -0.00(-0.19%)
Feb 14, 2020 0.5503 0.6900 0.5486 0.5700 7,139,400 -0.01(-1.72%)
Feb 13, 2020 0.5900 0.6000 0.5600 0.5800 1,779,128 -0.01(-1.69%)
Feb 12, 2020 0.5600 0.6200 0.5300 0.5900 4,504,150 +0.04(+7.08%)
Feb 11, 2020 0.5400 0.5800 0.5050 0.5510 4,008,578 -0.02(-3.45%)
Feb 10, 2020 0.5100 0.6199 0.4770 0.5707 16,223,109 -0.19(-24.60%)
Feb 07, 2020 0.7500 0.7850 0.7300 0.7569 3,906,600 +0.03(+3.68%)
Feb 06, 2020 0.7600 0.7700 0.7100 0.7300 2,489,734 -0.04(-5.19%)
Feb 05, 2020 0.7920 0.8250 0.7611 0.7700 3,761,244 -0.04(-4.94%)
Feb 04, 2020 0.8500 0.8600 0.7800 0.8100 3,418,022 -0.03(-3.86%)
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.