Indicators

Acasti Pharma (NQ: ACST )

2.900 -0.029 (-0.97%)

Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	53.28	55.20	52.32	54.72	9,183	+2.40(+4.59%)
Jun 27, 2019	55.20	56.64	50.40	52.32	40,783	-5.28(-9.17%)
Jun 26, 2019	55.20	63.84	52.80	57.60	295,507	+7.20(+14.29%)
Jun 25, 2019	48.48	56.64	48.00	50.40	63,053	+1.92(+3.96%)
Jun 24, 2019	48.96	48.96	48.00	48.48	3,763	+0.48(+1.00%)
Jun 21, 2019	48.48	48.56	47.21	48.00	5,091	-0.48(-0.99%)
Jun 20, 2019	49.92	49.92	46.14	48.48	13,618	+0.00(+0.00%)
Jun 19, 2019	44.64	48.96	44.16	48.48	20,427	+4.08(+9.19%)
Jun 18, 2019	43.17	45.50	43.17	44.40	5,990	+0.72(+1.65%)
Jun 17, 2019	43.20	44.64	42.83	43.68	4,868	+0.49(+1.13%)
Jun 14, 2019	42.72	43.40	42.72	43.19	2,383	+0.46(+1.08%)
Jun 13, 2019	42.98	43.19	42.72	42.73	865	+0.73(+1.74%)
Jun 12, 2019	43.20	43.68	41.76	42.00	787	+0.24(+0.57%)
Jun 11, 2019	42.24	43.19	41.65	41.76	5,024	-0.96(-2.25%)
Jun 10, 2019	43.68	43.68	42.12	42.72	3,818	-0.14(-0.34%)
Jun 07, 2019	42.24	43.33	42.24	42.86	2,241	+0.90(+2.14%)
Jun 06, 2019	42.72	42.72	41.54	41.97	751	+0.44(+1.06%)
Jun 05, 2019	40.90	43.18	40.80	41.52	3,173	+0.08(+0.19%)
Jun 04, 2019	46.32	47.52	40.80	41.45	20,543	-0.52(-1.25%)

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.