Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

2.960 -0.070 (-2.31%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.440 7.560 7.200 7.320 16,970 -0.12(-1.61%)
Mar 30, 2022 7.440 7.560 7.320 7.440 19,971 +0.18(+2.48%)
Mar 29, 2022 7.140 7.320 7.080 7.260 17,767 +0.24(+3.42%)
Mar 28, 2022 7.200 7.500 7.020 7.020 21,779 -0.36(-4.88%)
Mar 25, 2022 7.500 7.800 7.380 7.380 40,707 -0.18(-2.38%)
Mar 24, 2022 7.680 7.740 7.320 7.560 22,335 +0.06(+0.80%)
Mar 23, 2022 7.260 7.770 7.140 7.500 51,355 +0.12(+1.63%)
Mar 22, 2022 7.380 7.380 7.200 7.380 33,964 +0.18(+2.50%)
Mar 21, 2022 6.720 7.200 6.622 7.200 30,073 +0.48(+7.14%)
Mar 18, 2022 6.420 6.870 6.420 6.720 35,265 +0.30(+4.67%)
Mar 17, 2022 6.000 6.540 6.000 6.420 25,933 +0.30(+4.96%)
Mar 16, 2022 6.000 6.300 5.940 6.116 29,015 +0.18(+2.97%)
Mar 15, 2022 5.640 6.000 5.640 5.940 22,600 +0.30(+5.32%)
Mar 14, 2022 6.000 6.060 5.580 5.640 31,297 -0.48(-7.84%)
Mar 11, 2022 6.240 6.480 6.000 6.120 14,233 -0.06(-0.97%)
Mar 10, 2022 6.120 6.240 6.060 6.180 19,023 +0.00(+0.00%)
Mar 09, 2022 6.120 6.360 6.060 6.180 40,499 +0.24(+3.98%)
Mar 08, 2022 6.240 6.480 5.880 5.944 126,232 -0.42(-6.55%)
Mar 07, 2022 6.300 6.571 6.240 6.360 28,315 +0.01(+0.10%)
Mar 04, 2022 6.420 6.420 6.300 6.353 21,267 -0.25(-3.74%)
Mar 03, 2022 6.720 6.780 6.600 6.600 11,224 -0.18(-2.65%)
Mar 02, 2022 6.660 6.900 6.600 6.780 12,398 +0.00(+0.00%)
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.