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 (%)
Jul 30, 2021 21.75 22.45 21.60 21.91 66,832 -0.07(-0.33%)
Jul 29, 2021 22.42 23.04 21.61 21.98 61,085 -0.37(-1.65%)
Jul 28, 2021 21.54 23.76 21.54 22.35 92,736 +0.40(+1.81%)
Jul 27, 2021 22.00 22.13 20.78 21.96 80,755 -0.24(-1.08%)
Jul 26, 2021 22.70 22.97 22.11 22.20 69,134 -0.69(-3.02%)
Jul 23, 2021 23.33 23.33 22.56 22.89 49,604 -0.95(-3.99%)
Jul 22, 2021 24.05 24.26 22.56 23.84 72,138 -0.43(-1.76%)
Jul 21, 2021 24.00 24.46 23.57 24.26 75,439 +0.61(+2.60%)
Jul 20, 2021 22.56 24.10 22.08 23.65 87,665 +0.85(+3.73%)
Jul 19, 2021 21.74 23.52 21.60 22.80 189,827 -1.15(-4.81%)
Jul 16, 2021 25.40 25.40 23.90 23.95 199,067 -1.47(-5.80%)
Jul 15, 2021 25.44 26.60 24.00 25.43 541,945 +0.23(+0.90%)
Jul 14, 2021 27.02 27.36 24.92 25.20 435,124 +0.17(+0.67%)
Jul 13, 2021 26.43 26.52 24.34 25.03 120,299 -1.52(-5.71%)
Jul 12, 2021 26.40 27.12 25.49 26.55 129,761 +0.39(+1.49%)
Jul 09, 2021 25.49 26.32 24.91 26.16 69,067 +0.72(+2.83%)
Jul 08, 2021 25.01 26.09 24.14 25.44 79,431 +0.47(+1.86%)
Jul 07, 2021 26.66 26.66 24.77 24.97 154,055 -1.79(-6.67%)
Jul 06, 2021 27.54 27.74 26.32 26.76 178,725 -0.34(-1.24%)
Jul 02, 2021 27.50 27.84 26.47 27.10 126,329 -1.01(-3.59%)
Jul 01, 2021 27.50 30.24 27.18 28.10 341,322 +1.15(+4.27%)
Jun 30, 2021 26.88 27.41 26.46 26.95 97,259 -0.66(-2.38%)
Jun 29, 2021 28.32 28.55 26.98 27.61 136,227 -1.24(-4.29%)
Jun 28, 2021 29.02 29.64 28.18 28.85 186,159 -0.40(-1.36%)
Jun 25, 2021 27.77 30.67 27.36 29.25 421,550 +1.32(+4.73%)
Jun 24, 2021 27.84 28.63 26.21 27.93 508,786 -0.70(-2.45%)
Jun 23, 2021 32.45 32.64 27.52 28.63 1,732,406 +2.71(+10.44%)
Jun 22, 2021 23.52 27.02 23.38 25.92 827,881 +2.40(+10.20%)
Jun 21, 2021 24.00 24.27 23.04 23.52 117,006 -0.72(-2.95%)
Jun 18, 2021 25.04 25.22 24.00 24.24 156,238 -0.99(-3.92%)
Jun 17, 2021 25.44 26.78 24.96 25.22 95,908 -0.12(-0.49%)
Jun 16, 2021 25.44 26.40 24.53 25.35 89,091 +0.15(+0.59%)
Jun 15, 2021 26.81 26.88 24.54 25.20 203,316 -1.61(-6.02%)
Jun 14, 2021 26.98 27.84 26.66 26.81 98,886 +0.30(+1.12%)
Jun 11, 2021 27.36 27.36 26.02 26.52 195,351 -0.84(-3.07%)
Jun 10, 2021 27.45 28.23 26.26 27.36 154,047 -0.14(-0.52%)
Jun 09, 2021 28.80 28.89 27.12 27.50 192,054 -0.82(-2.90%)
Jun 08, 2021 27.80 29.27 27.36 28.32 239,952 +0.89(+3.24%)
Jun 07, 2021 27.36 29.38 27.14 27.43 339,087 +0.29(+1.06%)
Jun 04, 2021 25.73 28.29 25.50 27.14 686,449 +1.73(+6.80%)
Jun 03, 2021 24.89 26.83 24.86 25.42 280,812 +0.14(+0.55%)
Jun 02, 2021 24.00 25.63 23.58 25.28 332,826 +0.94(+3.85%)
Jun 01, 2021 24.14 24.48 23.35 24.34 115,379 +0.37(+1.56%)
May 28, 2021 24.48 25.67 23.60 23.97 209,521 -0.34(-1.38%)
May 27, 2021 24.00 24.43 23.40 24.30 134,257 +0.45(+1.87%)
May 26, 2021 23.52 24.43 23.28 23.86 159,594 +0.39(+1.68%)
May 25, 2021 24.23 24.42 23.04 23.46 176,213 -0.60(-2.49%)
May 24, 2021 24.09 25.54 23.52 24.06 279,665 -0.54(-2.19%)
May 21, 2021 23.57 25.15 22.56 24.60 439,862 +0.60(+2.50%)
May 20, 2021 27.36 27.36 23.04 24.00 667,115 -1.77(-6.86%)
May 19, 2021 21.46 27.07 21.14 25.77 1,054,862 +3.93(+18.00%)
May 18, 2021 20.83 22.32 20.74 21.84 216,613 +0.85(+4.05%)
May 17, 2021 20.64 21.55 20.41 20.99 70,918 +0.06(+0.28%)
May 14, 2021 21.12 21.98 20.71 20.93 126,192 +0.10(+0.46%)
May 13, 2021 20.66 22.56 19.73 20.83 198,507 +0.19(+0.93%)
May 12, 2021 20.61 21.02 19.92 20.64 121,266 -0.58(-2.74%)
May 11, 2021 19.73 22.08 18.72 21.22 161,337 -0.38(-1.76%)
May 10, 2021 23.04 24.05 20.88 21.60 331,040 -1.05(-4.62%)
May 07, 2021 27.21 29.75 22.37 22.65 2,010,821 +3.21(+16.49%)
May 06, 2021 20.43 20.43 18.72 19.44 162,684 -1.14(-5.55%)
May 05, 2021 21.60 21.60 20.26 20.58 121,219 -0.85(-3.99%)
May 04, 2021 21.60 22.22 20.26 21.44 139,181 -0.68(-3.08%)
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.