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 30, 2019 42.24 43.20 41.28 41.76 1,905 -0.48(-1.14%)
Apr 29, 2019 43.20 43.20 41.52 42.24 1,912 -0.96(-2.21%)
Apr 26, 2019 43.20 43.20 41.37 43.20 5,297 +0.20(+0.46%)
Apr 25, 2019 43.68 43.68 41.28 43.00 7,366 -0.20(-0.47%)
Apr 24, 2019 42.24 43.68 40.80 43.20 9,449 +1.01(+2.39%)
Apr 23, 2019 43.68 44.16 41.76 42.19 13,656 -1.92(-4.35%)
Apr 22, 2019 45.36 46.08 43.68 44.11 1,816 -1.25(-2.76%)
Apr 18, 2019 44.73 45.83 44.64 45.36 3,662 -0.28(-0.62%)
Apr 17, 2019 46.08 46.56 44.64 45.65 6,247 -1.05(-2.25%)
Apr 16, 2019 44.88 47.04 44.88 46.70 6,764 +1.10(+2.41%)
Apr 15, 2019 46.08 47.25 45.00 45.60 6,100 -0.34(-0.73%)
Apr 12, 2019 45.30 46.08 44.16 45.94 1,941 -0.00(-0.01%)
Apr 11, 2019 45.02 46.08 45.02 45.94 829 +0.34(+0.75%)
Apr 10, 2019 45.12 45.60 44.64 45.60 2,135 +0.96(+2.15%)
Apr 09, 2019 46.08 46.08 44.16 44.64 2,674 -1.97(-4.22%)
Apr 08, 2019 45.60 46.77 43.88 46.61 3,590 +1.10(+2.43%)
Apr 05, 2019 46.65 46.79 44.64 45.50 6,931 -2.02(-4.24%)
Apr 04, 2019 48.00 48.00 46.08 47.52 5,045 -0.48(-1.00%)
Apr 03, 2019 48.48 48.48 46.56 48.00 8,954 -0.48(-0.99%)
Apr 02, 2019 49.44 50.88 47.52 48.48 7,773 -0.96(-1.94%)
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.