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 (%)
Feb 28, 2019	50.40	52.80	49.92	51.84	8,010	+0.96(+1.89%)
Feb 27, 2019	52.32	52.32	50.40	50.88	7,975	-0.96(-1.85%)
Feb 26, 2019	51.84	52.32	48.96	51.84	6,123	+0.00(+0.00%)
Feb 25, 2019	48.48	52.32	47.52	51.84	16,300	+3.36(+6.93%)
Feb 22, 2019	46.08	51.36	43.68	48.48	17,125	+3.36(+7.45%)
Feb 21, 2019	45.12	46.56	44.64	45.12	3,674	-0.48(-1.06%)
Feb 20, 2019	45.55	47.04	44.64	45.60	8,079	+1.40(+3.16%)
Feb 19, 2019	42.89	45.12	42.89	44.21	3,487	+0.53(+1.21%)
Feb 15, 2019	44.16	45.12	43.20	43.68	3,514	-0.48(-1.09%)
Feb 14, 2019	42.72	44.64	40.80	44.16	13,021	+1.93(+4.57%)
Feb 13, 2019	42.61	42.96	38.40	42.23	9,176	-1.45(-3.32%)
Feb 12, 2019	44.01	44.01	41.76	43.68	8,709	+0.48(+1.12%)
Feb 11, 2019	48.00	48.01	41.66	43.20	9,686	-3.36(-7.23%)
Feb 08, 2019	45.60	48.96	45.60	46.56	2,616	+0.43(+0.94%)
Feb 07, 2019	47.52	48.48	45.36	46.13	4,630	-2.83(-5.78%)
Feb 06, 2019	50.40	50.88	48.00	48.96	7,008	-1.44(-2.86%)
Feb 05, 2019	49.44	50.88	49.44	50.40	5,610	+0.96(+1.94%)
Feb 04, 2019	51.36	51.84	49.44	49.44	4,499	-1.92(-3.74%)

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.