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

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 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 (%)
Jun 30, 2020 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Jun 29, 2020 0.7800 0.7800 0.6400 0.6600 427,372 -0.10(-13.16%)
Jun 26, 2020 0.8500 0.8600 0.7500 0.7600 185,125 -0.05(-6.17%)
Jun 25, 2020 0.8800 0.8800 0.7500 0.8100 246,398 -0.06(-6.90%)
Jun 24, 2020 0.9700 0.9700 0.8300 0.8700 240,923 -0.10(-10.31%)
Jun 23, 2020 1.030 1.030 0.9400 0.9700 183,642 +0.00(+0.00%)
Jun 22, 2020 1.020 1.020 0.9600 0.9700 168,650 -0.03(-3.00%)
Jun 19, 2020 1.000 1.080 0.9300 1.000 833,102 -0.20(-16.67%)
Jun 18, 2020 1.020 1.280 1.020 1.200 230,796 +0.18(+17.65%)
Jun 17, 2020 1.050 1.050 1.020 1.020 42,248 -0.02(-1.92%)
Jun 16, 2020 1.130 1.130 1.040 1.040 91,073 -0.05(-4.59%)
Jun 15, 2020 1.000 1.150 0.9700 1.090 118,282 +0.12(+12.37%)
Jun 12, 2020 0.9300 0.9900 0.9300 0.9700 61,645 +0.01(+1.04%)
Jun 11, 2020 1.000 1.010 0.9200 0.9600 120,860 -0.06(-5.88%)
Jun 10, 2020 1.040 1.070 1.010 1.020 51,403 -0.02(-1.92%)
Jun 09, 2020 1.060 1.060 1.010 1.040 39,800 -0.02(-1.89%)
Jun 08, 2020 1.050 1.080 1.020 1.060 94,103 +0.04(+3.92%)
Jun 05, 2020 1.020 1.030 0.9500 1.020 454,889 -0.05(-4.67%)
Jun 04, 2020 1.210 1.210 1.010 1.070 328,720 -0.13(-10.83%)
Jun 03, 2020 0.9000 1.290 0.9000 1.200 672,674 +0.31(+34.83%)
Jun 02, 2020 0.8700 0.9000 0.8600 0.8900 91,204 +0.03(+3.49%)
Jun 01, 2020 0.8700 0.8900 0.8500 0.8600 43,119 -0.01(-1.15%)
May 29, 2020 0.8700 0.8900 0.8600 0.8700 27,095 +0.00(+0.00%)
May 28, 2020 0.9000 0.9000 0.8700 0.8700 25,777 -0.02(-2.25%)
May 27, 2020 0.8800 0.9200 0.8800 0.8900 31,480 -0.01(-1.11%)
May 26, 2020 0.9200 0.9200 0.8600 0.9000 79,189 -0.01(-1.10%)
May 25, 2020 0.9200 0.9200 0.8800 0.9100 44,071 +0.01(+1.11%)
May 22, 2020 0.8700 0.9100 0.8700 0.9000 43,414 +0.03(+3.45%)
May 21, 2020 0.8700 0.8700 0.8500 0.8700 21,407 -0.01(-1.14%)
May 20, 2020 0.8800 0.8800 0.8700 0.8800 15,872 +0.00(+0.00%)
May 19, 2020 0.8800 0.9100 0.8500 0.8800 34,254 -0.01(-1.12%)
May 15, 2020 0.8900 0.8900 0.8900 0 +0.02(+2.30%)
May 14, 2020 0.8900 0.9000 0.8500 0.8700 67,263 -0.03(-3.33%)
May 13, 2020 0.9100 0.9400 0.8800 0.9000 62,473 -0.02(-2.17%)
May 12, 2020 0.9700 0.9700 0.9200 0.9200 86,929 -0.04(-4.17%)
May 11, 2020 0.9400 0.9800 0.8700 0.9600 52,266 +0.04(+4.35%)
May 08, 2020 0.9300 0.9400 0.8900 0.9200 130,909 +0.02(+2.22%)
May 07, 2020 0.8700 0.9100 0.8500 0.9000 90,046 +0.05(+5.88%)
May 06, 2020 0.8500 0.8700 0.8100 0.8500 88,760 +0.04(+4.94%)
May 05, 2020 0.7900 0.8200 0.7900 0.8100 16,425 +0.01(+1.25%)
May 04, 2020 0.8300 0.8300 0.8000 0.8000 41,954 -0.03(-3.61%)
May 01, 2020 0.8200 0.8400 0.7900 0.8300 84,789 +0.00(+0.00%)
Apr 30, 2020 0.8200 0.9300 0.8000 0.8300 237,138 +0.01(+1.22%)
Apr 29, 2020 0.7600 0.8200 0.7300 0.8200 116,221 +0.07(+9.33%)
Apr 28, 2020 0.7500 0.7700 0.7300 0.7500 97,371 +0.00(+0.00%)
Apr 27, 2020 0.8000 0.8000 0.7300 0.7500 124,464 -0.02(-2.60%)
Apr 24, 2020 0.7500 0.8000 0.7400 0.7700 122,494 +0.01(+1.32%)
Apr 23, 2020 0.8000 0.8200 0.7500 0.7600 54,700 -0.02(-2.56%)
Apr 22, 2020 0.8100 0.8200 0.7600 0.7800 65,932 +0.02(+2.63%)
Apr 21, 2020 0.8400 0.8400 0.7500 0.7600 120,401 -0.07(-8.43%)
Apr 20, 2020 0.9800 1.000 0.7500 0.8300 736,653 -0.06(-6.74%)
Apr 17, 2020 0.8100 0.9700 0.7700 0.8900 462,966 +0.15(+20.27%)
Apr 16, 2020 0.6900 0.7800 0.6900 0.7400 232,722 +0.08(+12.12%)
Apr 15, 2020 0.6600 0.6800 0.6400 0.6600 60,098 +0.02(+3.13%)
Apr 14, 2020 0.6800 0.6800 0.6200 0.6400 117,929 +0.04(+6.67%)
Apr 13, 2020 0.5900 0.6000 0.5500 0.6000 106,226 +0.04(+7.14%)
Apr 09, 2020 0.5600 0.5600 0.5600 0 +0.05(+9.80%)
Apr 08, 2020 0.5100 0.5700 0.5100 0.5100 57,883 +0.02(+3.03%)
Apr 07, 2020 0.5300 0.5300 0.4900 0.4950 39,038 +0.00(+0.00%)
Apr 06, 2020 0.4800 0.5100 0.4800 0.4950 25,604 +0.03(+5.32%)
Apr 03, 2020 0.5000 0.5000 0.4700 0.4700 31,229 -0.03(-6.00%)
Apr 02, 2020 0.4650 0.5000 0.4650 0.5000 37,300 +0.05(+11.11%)
Apr 01, 2020 0.5400 0.5400 0.4500 0.4500 48,649 -0.08(-15.09%)
Mar 31, 2020 0.5600 0.5600 0.5000 0.5300 56,076 -0.01(-1.85%)
Mar 30, 2020 0.5500 0.5600 0.5400 0.5400 41,679 -0.03(-5.26%)
Mar 27, 2020 0.6000 0.6000 0.5100 0.5700 72,401 -0.01(-1.72%)
Mar 26, 2020 0.5400 0.6000 0.5400 0.5800 98,726 +0.07(+13.73%)
Mar 25, 2020 0.4900 0.5100 0.4800 0.5100 33,055 +0.04(+8.51%)
Mar 24, 2020 0.5200 0.5200 0.4500 0.4700 38,260 -0.01(-2.08%)
Mar 23, 2020 0.5800 0.5800 0.4500 0.4800 66,696 +0.04(+9.09%)
Mar 20, 2020 0.4150 0.4700 0.4150 0.4400 52,603 +0.04(+10.00%)
Mar 19, 2020 0.4300 0.4300 0.3700 0.4000 249,311 +0.03(+8.11%)
Mar 18, 2020 0.4050 0.4300 0.3500 0.3700 89,464 -0.02(-5.13%)
Mar 17, 2020 0.4100 0.4450 0.3650 0.3900 50,707 -0.02(-4.88%)
Mar 16, 2020 0.4650 0.4650 0.3500 0.4100 55,246 -0.02(-4.65%)
Mar 13, 2020 0.4150 0.5000 0.4150 0.4300 58,028 -0.04(-7.53%)
Mar 12, 2020 0.5200 0.5200 0.3500 0.4650 106,548 -0.08(-13.89%)
Mar 11, 2020 0.5500 0.6000 0.5000 0.5400 119,630 +0.02(+3.85%)
Mar 10, 2020 0.5200 0.5200 0.5100 0.5200 50,700 +0.03(+6.12%)
Mar 09, 2020 0.5000 0.5500 0.4900 0.4900 171,760 -0.06(-10.91%)
Mar 06, 2020 0.6000 0.6000 0.5500 0.5500 40,351 -0.04(-6.78%)
Mar 05, 2020 0.6000 0.6100 0.5700 0.5900 69,680 -0.01(-1.67%)
Mar 04, 2020 0.6000 0.6100 0.5900 0.6000 63,697 +0.00(+0.00%)
Mar 03, 2020 0.6200 0.7200 0.5800 0.6000 72,561 +0.00(+0.00%)
Mar 02, 2020 0.6100 0.6400 0.5600 0.6000 154,616 +0.03(+5.26%)
Feb 28, 2020 0.5800 0.6000 0.5500 0.5700 98,984 -0.04(-6.56%)
Feb 27, 2020 0.6400 0.6400 0.5600 0.6100 176,883 -0.01(-1.61%)
Feb 26, 2020 0.6600 0.6600 0.6000 0.6200 163,381 -0.04(-6.06%)
Feb 25, 2020 0.7000 0.7000 0.6500 0.6600 66,353 -0.03(-4.35%)
Feb 24, 2020 0.7500 0.7500 0.6800 0.6900 134,856 -0.06(-8.00%)
Feb 21, 2020 0.7600 0.7800 0.7300 0.7500 31,217 +0.01(+0.67%)
Feb 20, 2020 0.7600 0.7600 0.7300 0.7450 21,203 -0.02(-1.97%)
Feb 19, 2020 0.7600 0.7600 0.7300 0.7600 62,144 +0.01(+1.33%)
Feb 18, 2020 0.7900 0.7900 0.7100 0.7500 188,580 -0.01(-1.32%)
Feb 14, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 13, 2020 0.7800 0.7800 0.7300 0.7600 197,942 -0.01(-1.30%)
Feb 12, 2020 0.7100 0.8100 0.6900 0.7700 329,370 +0.04(+5.48%)
Feb 11, 2020 0.7500 0.7600 0.6800 0.7300 255,162 -0.02(-2.67%)
Feb 10, 2020 0.6500 0.8400 0.6400 0.7500 1,066,285 -0.27(-26.47%)
Feb 07, 2020 0.9800 1.050 0.9800 1.020 242,533 +0.05(+5.15%)
Feb 06, 2020 0.9900 1.010 0.9600 0.9700 137,302 -0.06(-5.83%)
Feb 05, 2020 1.040 1.080 1.010 1.030 182,703 -0.05(-4.63%)
Feb 04, 2020 1.150 1.150 1.040 1.080 166,849 -0.05(-4.42%)
Feb 03, 2020 1.000 1.150 0.9800 1.130 373,648 +0.15(+15.31%)
Jan 31, 2020 0.9500 0.9900 0.9200 0.9800 123,039 +0.04(+4.26%)
Jan 30, 2020 0.9900 0.9900 0.9400 0.9400 47,297 -0.05(-5.05%)
Jan 29, 2020 0.9500 1.010 0.9400 0.9900 203,313 +0.01(+1.02%)
Jan 28, 2020 0.8500 0.9800 0.8200 0.9800 320,877 +0.13(+15.29%)
Jan 27, 2020 0.8600 0.8600 0.8200 0.8500 53,924 -0.02(-2.30%)
Jan 24, 2020 0.9000 0.9000 0.8600 0.8700 77,340 -0.03(-3.33%)
Jan 23, 2020 0.9400 0.9500 0.8600 0.9000 90,766 -0.02(-2.17%)
Jan 22, 2020 0.9200 0.9500 0.9000 0.9200 157,217 +0.02(+2.22%)
Jan 21, 2020 0.9600 0.9800 0.8800 0.9000 305,303 -0.10(-10.00%)
Jan 20, 2020 1.000 1.000 0.9600 1.000 115,891 -0.01(-0.99%)
Jan 17, 2020 1.060 1.060 1.000 1.010 241,818 -0.03(-2.88%)
Jan 16, 2020 1.080 1.110 0.9800 1.040 548,005 -0.08(-7.14%)
Jan 15, 2020 1.210 1.210 1.060 1.120 644,715 -0.09(-7.44%)
Jan 14, 2020 0.9800 1.250 0.9800 1.210 1,505,898 +0.21(+21.00%)
Jan 13, 2020 0.8700 1.300 0.6700 1.000 3,639,508 -1.85(-64.91%)
Jan 10, 2020 2.930 2.930 2.850 2.850 109,153 -0.08(-2.73%)
Jan 09, 2020 2.830 3.010 2.790 2.930 159,020 +0.07(+2.45%)
Jan 08, 2020 3.000 3.010 2.820 2.860 128,459 -0.17(-5.61%)
Jan 07, 2020 2.910 3.310 2.770 3.030 315,229 +0.16(+5.57%)
Jan 06, 2020 2.960 2.960 2.850 2.870 192,633 -0.17(-5.59%)
Jan 03, 2020 3.020 3.050 2.890 3.040 111,697 -0.04(-1.30%)
Jan 02, 2020 3.200 3.260 2.860 3.080 259,842 -0.12(-3.75%)
Dec 31, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 30, 2019 3.640 3.640 3.110 3.200 269,350 -0.16(-4.76%)
Dec 27, 2019 3.470 3.520 3.100 3.360 422,529 +0.49(+17.07%)
Dec 24, 2019 2.870 2.870 2.870 0 -0.07(-2.38%)
Dec 23, 2019 3.770 4.050 2.600 2.940 639,143 -0.81(-21.60%)
Dec 20, 2019 3.450 3.870 3.400 3.750 502,322 +0.39(+11.61%)
Dec 19, 2019 3.100 3.510 3.020 3.360 376,569 +0.21(+6.67%)
Dec 18, 2019 2.910 3.160 2.850 3.150 435,896 -0.01(-0.32%)
Dec 17, 2019 2.660 3.180 2.600 3.160 419,321 +0.50(+18.80%)
Dec 16, 2019 2.750 2.750 2.530 2.660 218,527 -0.02(-0.75%)
Dec 13, 2019 2.320 2.710 2.310 2.680 277,893 +0.37(+16.02%)
Dec 12, 2019 2.400 2.410 2.270 2.310 187,395 -0.04(-1.70%)
Dec 11, 2019 2.450 2.460 2.270 2.350 136,822 -0.05(-2.08%)
Dec 10, 2019 2.590 2.590 2.400 2.400 148,090 -0.06(-2.44%)
Dec 09, 2019 2.410 2.520 2.410 2.460 94,875 +0.02(+0.82%)
Dec 06, 2019 2.500 2.540 2.420 2.440 197,626 -0.06(-2.40%)
Dec 05, 2019 2.520 2.580 2.480 2.500 143,942 -0.02(-0.79%)
Dec 04, 2019 2.590 2.600 2.520 2.520 61,231 +0.00(+0.00%)
Dec 03, 2019 2.480 2.580 2.410 2.520 103,709 +0.04(+1.61%)
Dec 02, 2019 2.650 2.650 2.470 2.480 153,740 -0.17(-6.42%)
Nov 29, 2019 2.660 2.710 2.610 2.650 116,195 -0.01(-0.38%)
Nov 28, 2019 2.600 2.660 2.530 2.660 80,305 +0.00(+0.00%)
Nov 27, 2019 2.600 2.680 2.600 2.660 84,819 +0.05(+1.92%)
Nov 26, 2019 2.740 2.740 2.520 2.610 157,545 -0.04(-1.51%)
Nov 25, 2019 2.690 2.740 2.620 2.650 108,564 -0.07(-2.57%)
Nov 22, 2019 2.870 2.870 2.670 2.720 127,521 -0.08(-2.86%)
Nov 21, 2019 2.730 2.850 2.730 2.800 58,911 +0.05(+1.82%)
Nov 20, 2019 3.070 3.130 2.700 2.750 286,397 -0.25(-8.33%)
Nov 19, 2019 2.850 3.030 2.840 3.000 236,116 +0.18(+6.38%)
Nov 18, 2019 2.730 2.910 2.650 2.820 139,046 +0.10(+3.68%)
Nov 15, 2019 2.750 2.800 2.590 2.720 139,308 +0.24(+9.68%)
Nov 14, 2019 2.780 2.780 2.430 2.480 167,855 -0.24(-8.82%)
Nov 13, 2019 2.910 2.930 2.610 2.720 164,206 -0.12(-4.23%)
Nov 12, 2019 2.610 2.890 2.610 2.840 278,771 +0.39(+15.92%)
Nov 11, 2019 2.590 2.590 2.410 2.450 78,713 -0.09(-3.54%)
Nov 08, 2019 2.550 2.560 2.460 2.540 142,030 -0.01(-0.39%)
Nov 07, 2019 2.690 2.690 2.480 2.550 131,550 -0.14(-5.20%)
Nov 06, 2019 2.780 2.820 2.670 2.690 71,297 -0.04(-1.47%)
Nov 05, 2019 2.790 2.790 2.650 2.730 94,935 -0.02(-0.73%)
Nov 04, 2019 2.590 2.760 2.590 2.750 190,400 +0.18(+7.00%)
Nov 01, 2019 2.470 2.570 2.470 2.570 29,394 +0.11(+4.47%)
Oct 31, 2019 2.490 2.490 2.380 2.460 49,977 +0.02(+0.82%)
Oct 30, 2019 2.400 2.480 2.370 2.440 45,789 +0.06(+2.52%)
Oct 29, 2019 2.490 2.490 2.340 2.380 40,400 -0.05(-2.06%)
Oct 28, 2019 2.480 2.490 2.430 2.430 13,055 -0.08(-3.19%)
Oct 25, 2019 2.430 2.530 2.430 2.510 44,383 +0.03(+1.21%)
Oct 24, 2019 2.520 2.520 2.430 2.480 38,229 -0.05(-1.98%)
Oct 23, 2019 2.590 2.590 2.490 2.530 52,379 -0.05(-1.94%)
Oct 22, 2019 2.610 2.610 2.550 2.580 23,211 -0.03(-1.15%)
Oct 21, 2019 2.720 2.720 2.550 2.610 83,268 -0.09(-3.33%)
Oct 18, 2019 2.830 2.840 2.600 2.700 75,921 -0.13(-4.59%)
Oct 17, 2019 2.840 2.880 2.780 2.830 44,105 +0.01(+0.35%)
Oct 16, 2019 2.860 2.860 2.750 2.820 35,401 -0.04(-1.40%)
Oct 15, 2019 2.890 2.940 2.800 2.860 57,010 -0.03(-1.04%)
Oct 11, 2019 2.890 2.890 2.890 0 +0.03(+1.05%)
Oct 10, 2019 2.840 2.950 2.750 2.860 104,834 +0.04(+1.42%)
Oct 09, 2019 2.550 2.840 2.550 2.820 105,065 +0.20(+7.63%)
Oct 08, 2019 2.650 2.650 2.520 2.620 32,177 +0.00(+0.00%)
Oct 07, 2019 2.590 2.650 2.500 2.620 22,739 +0.11(+4.38%)
Oct 04, 2019 2.520 2.560 2.430 2.510 19,780 +0.01(+0.40%)
Oct 03, 2019 2.530 2.560 2.450 2.500 70,647 +0.06(+2.46%)
Oct 02, 2019 2.440 2.450 2.360 2.440 66,622 +0.00(+0.00%)
Oct 01, 2019 2.550 2.600 2.370 2.440 62,240 -0.03(-1.21%)
Sep 30, 2019 2.750 2.750 2.470 2.470 51,425 -0.14(-5.36%)
Sep 27, 2019 2.590 2.650 2.540 2.610 62,354 +0.07(+2.76%)
Sep 26, 2019 2.710 2.790 2.450 2.540 168,432 -0.17(-6.27%)
Sep 25, 2019 2.670 2.770 2.670 2.710 55,555 +0.00(+0.00%)
Sep 24, 2019 2.760 2.780 2.650 2.710 97,680 -0.07(-2.52%)
Sep 23, 2019 2.760 2.820 2.760 2.780 51,709 -0.02(-0.71%)
Sep 20, 2019 2.810 2.860 2.750 2.800 36,494 -0.05(-1.75%)
Sep 19, 2019 2.900 2.910 2.840 2.850 47,593 +0.04(+1.42%)
Sep 18, 2019 2.860 3.010 2.800 2.810 180,148 -0.06(-2.09%)
Sep 17, 2019 2.820 2.870 2.670 2.870 42,344 +0.10(+3.61%)
Sep 16, 2019 2.700 2.870 2.700 2.770 28,970 -0.10(-3.48%)
Sep 13, 2019 2.800 2.870 2.780 2.870 28,816 +0.01(+0.35%)
Sep 12, 2019 2.930 2.940 2.830 2.860 49,071 -0.03(-1.04%)
Sep 11, 2019 2.800 2.930 2.740 2.890 66,795 +0.06(+2.12%)
Sep 10, 2019 2.810 2.860 2.710 2.830 53,870 +0.01(+0.35%)
Sep 09, 2019 2.920 3.040 2.630 2.820 217,135 -0.05(-1.74%)
Sep 06, 2019 2.700 2.920 2.660 2.870 270,114 +0.17(+6.30%)
Sep 05, 2019 2.670 2.720 2.530 2.700 75,895 +0.07(+2.66%)
Sep 04, 2019 2.450 2.690 2.440 2.630 132,189 +0.22(+9.13%)
Sep 03, 2019 2.530 2.530 2.370 2.410 42,523 -0.09(-3.60%)
Aug 30, 2019 2.500 2.500 2.500 0 +0.06(+2.46%)
Aug 29, 2019 2.360 2.540 2.360 2.440 173,626 +0.16(+7.02%)
Aug 28, 2019 2.150 2.300 2.050 2.280 96,983 +0.04(+1.79%)
Aug 27, 2019 2.390 2.390 2.170 2.240 51,480 -0.10(-4.27%)
Aug 26, 2019 2.450 2.450 2.280 2.340 45,633 -0.09(-3.70%)
Aug 23, 2019 2.410 2.510 2.410 2.430 31,702 -0.06(-2.41%)
Aug 22, 2019 2.690 2.690 2.480 2.490 53,133 -0.14(-5.32%)
Aug 21, 2019 2.450 2.710 2.450 2.630 90,596 +0.25(+10.50%)
Aug 20, 2019 2.620 2.620 2.340 2.380 37,829 -0.02(-0.83%)
Aug 19, 2019 2.660 2.660 2.340 2.400 55,528 -0.14(-5.51%)
Aug 16, 2019 2.360 2.600 2.360 2.540 107,655 +0.21(+9.01%)
Aug 15, 2019 2.740 2.750 2.330 2.330 130,025 -0.39(-14.34%)
Aug 14, 2019 2.590 2.860 2.440 2.720 212,114 +0.18(+7.09%)
Aug 13, 2019 2.560 2.740 2.520 2.540 88,487 -0.03(-1.17%)
Aug 12, 2019 2.760 2.760 2.530 2.570 209,930 -0.19(-6.88%)
Aug 09, 2019 2.820 2.880 2.550 2.760 379,836 -0.24(-8.00%)
Aug 08, 2019 3.150 3.290 2.920 3.000 148,528 -0.05(-1.64%)
Aug 07, 2019 2.870 3.180 2.820 3.050 140,766 +0.14(+4.81%)
Aug 06, 2019 2.970 3.140 2.790 2.910 288,458 -0.25(-7.91%)
Aug 02, 2019 3.160 3.160 3.160 0 -0.12(-3.66%)
Aug 01, 2019 3.200 3.530 3.130 3.280 369,132 +0.13(+4.13%)
Jul 31, 2019 3.820 3.820 2.950 3.150 823,631 -0.64(-16.89%)
Jul 30, 2019 3.630 3.880 3.440 3.790 532,681 +0.29(+8.29%)
Jul 29, 2019 3.150 3.620 3.150 3.500 368,567 +0.46(+15.13%)
Jul 26, 2019 2.760 3.190 2.760 3.040 362,580 +0.28(+10.14%)
Jul 25, 2019 3.150 3.190 2.730 2.760 572,704 -0.30(-9.80%)
Jul 24, 2019 2.680 3.170 2.680 3.060 1,036,318 +0.44(+16.79%)
Jul 23, 2019 2.620 2.680 2.450 2.620 470,444 +0.06(+2.34%)
Jul 22, 2019 2.220 2.750 2.220 2.560 882,283 +0.32(+14.29%)
Jul 19, 2019 2.120 2.320 2.120 2.240 181,459 +0.17(+8.21%)
Jul 18, 2019 1.910 2.070 1.880 2.070 395,144 +0.26(+14.36%)
Jul 17, 2019 1.830 1.840 1.790 1.810 41,363 -0.02(-1.09%)
Jul 16, 2019 1.860 1.860 1.820 1.830 8,398 -0.02(-1.08%)
Jul 15, 2019 1.870 1.870 1.810 1.850 51,487 -0.02(-1.07%)
Jul 12, 2019 1.850 1.890 1.800 1.870 109,433 +0.02(+1.08%)
Jul 11, 2019 1.820 1.850 1.720 1.850 147,443 +0.05(+2.78%)
Jul 10, 2019 1.960 1.960 1.750 1.800 204,678 -0.12(-6.25%)
Jul 09, 2019 1.900 1.980 1.850 1.920 181,098 +0.02(+1.05%)
Jul 08, 2019 1.900 1.910 1.850 1.900 195,214 +0.05(+2.70%)
Jul 05, 2019 1.760 1.900 1.760 1.850 181,518 +0.06(+3.35%)
Jul 04, 2019 1.790 1.800 1.710 1.790 39,397 +0.00(+0.00%)
Jul 03, 2019 1.660 1.800 1.630 1.790 227,061 +0.13(+7.83%)
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.