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

Acasti Pharma (NQ: ACST )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
Jul 29, 2022 5.280 5.280 4.806 4.969 21,014 -0.13(-2.57%)
Jul 28, 2022 5.040 5.132 4.980 5.099 12,060 +0.07(+1.47%)
Jul 27, 2022 4.980 5.142 4.980 5.026 7,558 -0.01(-0.29%)
Jul 26, 2022 5.160 5.280 4.982 5.040 13,834 -0.08(-1.52%)
Jul 25, 2022 5.340 5.340 5.077 5.118 7,781 -0.05(-0.88%)
Jul 22, 2022 5.340 5.340 5.130 5.164 7,084 -0.11(-2.13%)
Jul 21, 2022 5.220 5.310 5.080 5.276 12,280 +0.05(+0.94%)
Jul 20, 2022 5.220 5.340 5.190 5.227 12,227 -0.00(-0.07%)
Jul 19, 2022 5.108 5.273 5.108 5.230 6,624 +0.13(+2.55%)
Jul 18, 2022 5.220 5.400 5.057 5.100 16,269 -0.18(-3.41%)
Jul 15, 2022 5.160 5.400 5.100 5.280 12,618 -0.03(-0.65%)
Jul 14, 2022 5.280 5.459 5.166 5.315 4,695 -0.04(-0.71%)
Jul 13, 2022 5.220 5.454 5.119 5.353 15,517 +0.13(+2.55%)
Jul 12, 2022 5.400 5.400 5.100 5.219 10,036 -0.13(-2.51%)
Jul 11, 2022 5.400 5.508 5.220 5.354 6,595 -0.03(-0.57%)
Jul 08, 2022 5.340 5.400 5.340 5.384 15,253 +0.04(+0.83%)
Jul 07, 2022 5.280 5.459 5.160 5.340 9,160 +0.17(+3.25%)
Jul 06, 2022 5.460 5.441 4.989 5.172 6,586 +0.04(+0.87%)
Jul 05, 2022 4.945 5.220 4.945 5.128 9,102 +0.14(+2.80%)
Jul 01, 2022 5.160 5.208 4.956 4.988 7,308 -0.16(-3.10%)
Jun 30, 2022 5.100 5.268 4.927 5.147 14,508 -0.05(-1.02%)
Jun 29, 2022 5.277 5.277 5.101 5.200 10,406 -0.02(-0.38%)
Jun 28, 2022 5.340 5.459 5.220 5.220 10,968 -0.30(-5.43%)
Jun 27, 2022 5.460 5.520 5.352 5.520 12,877 +0.06(+1.10%)
Jun 24, 2022 5.568 5.568 5.417 5.460 15,763 -0.12(-2.15%)
Jun 23, 2022 5.467 5.580 5.340 5.580 15,137 +0.17(+3.16%)
Jun 22, 2022 5.426 5.475 5.401 5.409 13,817 -0.18(-3.18%)
Jun 21, 2022 5.760 5.760 5.267 5.587 28,367 +0.01(+0.12%)
Jun 17, 2022 5.354 5.760 5.260 5.580 13,837 +0.18(+3.33%)
Jun 16, 2022 5.700 5.700 5.288 5.400 18,313 -0.30(-5.26%)
Jun 15, 2022 5.700 6.000 5.580 5.700 18,797 +0.00(+0.00%)
Jun 14, 2022 5.614 5.820 5.522 5.700 11,553 -0.17(-2.89%)
Jun 13, 2022 5.700 5.880 5.583 5.870 7,453 -0.12(-2.08%)
Jun 10, 2022 6.000 6.240 5.460 5.995 20,585 -0.19(-3.00%)
Jun 09, 2022 5.880 6.300 5.605 6.180 39,437 +0.30(+5.10%)
Jun 08, 2022 5.700 5.880 5.700 5.880 10,893 +0.09(+1.58%)
Jun 07, 2022 5.700 5.843 5.640 5.789 13,147 +0.12(+2.06%)
Jun 06, 2022 5.760 5.789 5.647 5.672 7,337 -0.05(-0.91%)
Jun 03, 2022 5.743 5.940 5.580 5.724 10,825 -0.19(-3.15%)
Jun 02, 2022 6.000 6.000 5.539 5.910 11,275 -0.03(-0.42%)
Jun 01, 2022 5.940 6.000 5.790 5.935 16,220 +0.06(+0.95%)
May 31, 2022 5.700 5.940 5.663 5.879 37,886 +0.20(+3.52%)
May 27, 2022 5.631 5.778 5.431 5.680 20,542 +0.15(+2.63%)
May 26, 2022 5.640 5.676 5.421 5.534 14,561 +0.02(+0.37%)
May 25, 2022 5.640 5.698 5.340 5.513 11,205 +0.06(+1.02%)
May 24, 2022 5.460 5.519 5.342 5.458 16,946 +0.01(+0.18%)
May 23, 2022 5.442 5.811 5.400 5.448 24,651 -0.11(-1.91%)
May 20, 2022 5.529 5.760 5.280 5.554 10,587 -0.15(-2.56%)
May 19, 2022 5.760 5.760 5.422 5.700 19,553 -0.06(-1.09%)
May 18, 2022 6.000 6.000 5.402 5.763 175,727 -0.04(-0.77%)
May 17, 2022 5.760 5.820 5.526 5.808 14,813 +0.20(+3.55%)
May 16, 2022 5.400 5.700 5.333 5.609 6,498 +0.21(+3.86%)
May 13, 2022 5.340 5.536 5.161 5.401 10,792 +0.30(+5.88%)
May 12, 2022 4.980 5.280 4.920 5.101 23,180 -0.06(-1.25%)
May 11, 2022 5.460 5.820 5.165 5.165 16,157 -0.47(-8.41%)
May 10, 2022 5.700 5.862 5.400 5.639 13,644 -0.00(-0.01%)
May 09, 2022 6.240 6.240 5.472 5.640 42,843 -0.48(-7.84%)
May 06, 2022 6.000 6.360 6.000 6.120 23,924 -0.06(-0.97%)
May 05, 2022 6.300 6.480 6.180 6.180 9,140 -0.30(-4.62%)
May 04, 2022 6.480 6.540 6.241 6.479 6,542 +0.06(+0.93%)
May 03, 2022 6.300 6.480 6.270 6.420 16,361 +0.24(+3.88%)
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.