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 (%)
Apr 28, 2017 61.44 61.92 60.96 61.44 452 +0.00(+0.00%)
Apr 27, 2017 62.40 63.37 61.44 61.44 365 +0.00(+0.00%)
Apr 26, 2017 61.93 62.40 60.96 61.44 73 +0.48(+0.78%)
Apr 25, 2017 59.52 62.88 59.52 60.96 1,062 +0.96(+1.61%)
Apr 24, 2017 61.44 61.44 60.00 60.00 1,801 -1.92(-3.10%)
Apr 21, 2017 62.00 62.88 61.44 61.92 745 -0.96(-1.53%)
Apr 20, 2017 63.36 63.36 61.92 62.88 97 +0.52(+0.84%)
Apr 19, 2017 62.40 62.88 61.44 62.36 715 -1.48(-2.32%)
Apr 18, 2017 65.28 65.28 62.40 63.84 773 +0.48(+0.76%)
Apr 17, 2017 63.84 66.24 62.40 63.36 530 -0.48(-0.75%)
Apr 13, 2017 64.80 66.72 62.40 63.84 765 -0.48(-0.75%)
Apr 12, 2017 65.52 66.24 64.32 64.32 103 +0.96(+1.52%)
Apr 11, 2017 62.88 66.24 61.44 63.36 306 -1.41(-2.17%)
Apr 10, 2017 63.84 64.77 63.51 64.77 496 +0.93(+1.45%)
Apr 07, 2017 64.32 65.28 63.84 63.84 381 +0.00(+0.00%)
Apr 06, 2017 64.80 65.76 63.84 63.84 603 -1.92(-2.91%)
Apr 05, 2017 66.55 67.10 64.80 65.76 531 +0.48(+0.73%)
Apr 04, 2017 66.72 67.63 64.82 65.28 496 -1.44(-2.16%)
Apr 03, 2017 64.80 69.12 64.80 66.72 1,235 +1.44(+2.21%)
Mar 31, 2017 62.40 66.24 62.40 65.28 1,963 +1.92(+3.03%)
Mar 30, 2017 65.28 79.20 62.88 63.36 22,959 +2.88(+4.76%)
Mar 29, 2017 60.72 61.44 60.00 60.48 386 +0.00(+0.00%)
Mar 28, 2017 62.40 62.40 60.00 60.48 303 +0.00(+0.00%)
Mar 27, 2017 60.48 62.40 60.00 60.48 98 -0.96(-1.56%)
Mar 24, 2017 60.00 64.32 60.00 61.44 568 +0.96(+1.59%)
Mar 23, 2017 61.44 68.16 60.00 60.48 625 -0.48(-0.79%)
Mar 22, 2017 64.32 64.32 60.00 60.96 906 -3.84(-5.93%)
Mar 21, 2017 68.16 69.12 64.32 64.80 3,550 -2.28(-3.40%)
Mar 20, 2017 64.80 69.12 63.84 67.08 6,913 +2.28(+3.52%)
Mar 17, 2017 62.40 65.76 61.92 64.80 1,962 +0.48(+0.75%)
Mar 16, 2017 62.32 65.28 61.92 64.32 1,454 +2.02(+3.24%)
Mar 15, 2017 63.36 64.32 60.96 62.30 2,018 -0.10(-0.15%)
Mar 14, 2017 58.08 62.40 57.70 62.40 1,743 +4.32(+7.44%)
Mar 13, 2017 57.82 59.52 57.60 58.08 450 -0.48(-0.82%)
Mar 10, 2017 58.56 58.56 57.12 58.56 276 +0.00(+0.00%)
Mar 09, 2017 57.12 59.04 57.05 58.56 2,948 +1.92(+3.39%)
Mar 08, 2017 54.72 57.60 54.72 56.64 702 +1.44(+2.61%)
Mar 07, 2017 55.68 56.52 54.72 55.20 953 -1.92(-3.36%)
Mar 06, 2017 57.12 58.56 55.68 57.12 1,296 +0.48(+0.85%)
Mar 03, 2017 56.16 57.60 55.71 56.64 563 +0.96(+1.72%)
Mar 02, 2017 58.56 59.04 55.68 55.68 2,776 -1.57(-2.75%)
Mar 01, 2017 60.48 60.75 55.68 57.25 2,013 -2.75(-4.58%)
Feb 28, 2017 57.12 61.44 57.12 60.00 1,275 +2.88(+5.04%)
Feb 27, 2017 56.64 57.60 55.68 57.12 1,396 -0.48(-0.83%)
Feb 24, 2017 59.52 59.52 55.68 57.60 1,834 -1.44(-2.44%)
Feb 23, 2017 61.44 62.73 59.04 59.04 2,068 -2.40(-3.91%)
Feb 22, 2017 61.44 64.71 61.44 61.44 2,790 +0.00(+0.00%)
Feb 21, 2017 62.88 71.04 61.32 61.44 12,246 -2.40(-3.76%)
Feb 17, 2017 63.84 63.84 63.84 0 +2.88(+4.72%)
Feb 16, 2017 61.44 61.44 60.48 60.96 972 +0.00(+0.00%)
Feb 15, 2017 60.96 62.30 60.48 60.96 396 -0.79(-1.28%)
Feb 14, 2017 60.48 63.36 60.48 61.75 812 +0.44(+0.71%)
Feb 13, 2017 62.40 64.80 60.00 61.32 1,426 -1.56(-2.49%)
Feb 10, 2017 63.84 63.84 60.96 62.88 748 +0.96(+1.55%)
Feb 09, 2017 60.48 62.88 60.00 61.92 1,363 +0.48(+0.78%)
Feb 08, 2017 60.00 61.44 59.52 61.44 1,000 +0.96(+1.59%)
Feb 07, 2017 61.92 61.92 58.56 60.48 1,954 -1.92(-3.08%)
Feb 06, 2017 63.36 67.15 60.96 62.40 4,613 -0.48(-0.76%)
Feb 03, 2017 61.92 63.84 61.44 62.88 1,436 +1.44(+2.34%)
Feb 02, 2017 61.92 63.84 60.94 61.44 2,084 +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.