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 (%)
Oct 31, 2018 45.60 50.88 45.60 48.00 13,149 +2.40(+5.26%)
Oct 30, 2018 48.00 49.44 45.12 45.60 4,443 -2.40(-5.00%)
Oct 29, 2018 50.88 52.55 48.00 48.00 7,594 -2.40(-4.76%)
Oct 26, 2018 51.36 51.36 49.44 50.40 4,529 -1.44(-2.78%)
Oct 25, 2018 48.96 51.84 48.96 51.84 4,022 +2.88(+5.88%)
Oct 24, 2018 50.88 53.28 48.96 48.96 10,377 -2.40(-4.67%)
Oct 23, 2018 47.04 52.32 43.20 51.36 18,107 +3.36(+7.00%)
Oct 22, 2018 48.96 51.84 46.56 48.00 9,767 +0.00(+0.00%)
Oct 19, 2018 53.76 54.24 47.52 48.00 29,185 -5.76(-10.71%)
Oct 18, 2018 57.60 57.60 52.80 53.76 18,079 -3.84(-6.67%)
Oct 17, 2018 57.12 58.08 54.72 57.60 7,367 +0.96(+1.69%)
Oct 16, 2018 56.64 59.04 55.20 56.64 15,137 +0.00(+0.00%)
Oct 15, 2018 57.60 59.52 55.68 56.64 17,953 -1.44(-2.48%)
Oct 12, 2018 59.04 59.52 55.20 58.08 27,933 +0.48(+0.83%)
Oct 11, 2018 57.60 57.96 52.80 57.60 47,038 +2.88(+5.26%)
Oct 10, 2018 58.56 60.48 52.80 54.72 15,531 -4.80(-8.06%)
Oct 09, 2018 61.92 61.92 55.20 59.52 31,242 +0.96(+1.64%)
Oct 08, 2018 62.88 63.36 58.56 58.56 19,321 -5.76(-8.96%)
Oct 05, 2018 67.20 68.64 58.56 64.32 66,220 -5.76(-8.22%)
Oct 04, 2018 55.68 73.44 55.20 70.08 231,306 +11.52(+19.67%)
Oct 03, 2018 67.20 67.20 57.60 58.56 46,806 -8.64(-12.86%)
Oct 02, 2018 66.24 69.12 51.84 67.20 82,214 -8.16(-10.83%)
Oct 01, 2018 75.36 86.40 72.48 75.36 223,028 +13.44(+21.71%)
Sep 28, 2018 52.32 67.20 48.00 61.92 100,039 +14.40(+30.30%)
Sep 27, 2018 41.76 52.80 41.76 47.52 108,956 +6.72(+16.47%)
Sep 26, 2018 37.44 42.72 37.44 40.80 27,428 +3.79(+10.25%)
Sep 25, 2018 40.80 40.80 36.00 37.01 36,008 -2.83(-7.11%)
Sep 24, 2018 47.52 48.48 33.12 39.84 188,547 +11.52(+40.68%)
Sep 21, 2018 27.36 28.32 26.88 28.32 1,125 +1.09(+4.02%)
Sep 20, 2018 27.02 27.36 25.20 27.23 1,765 +0.21(+0.76%)
Sep 19, 2018 25.41 27.02 25.16 27.02 1,204 +1.10(+4.24%)
Sep 18, 2018 25.92 25.92 24.96 25.92 1,126 +0.00(+0.00%)
Sep 17, 2018 25.92 27.36 24.96 25.92 1,264 +0.00(+0.00%)
Sep 14, 2018 26.88 26.88 24.96 25.92 1,154 -0.22(-0.84%)
Sep 13, 2018 28.80 28.80 25.98 26.14 2,851 -0.74(-2.75%)
Sep 12, 2018 28.32 29.28 26.88 26.88 7,220 -0.96(-3.45%)
Sep 11, 2018 27.12 28.80 27.12 27.84 2,044 +0.77(+2.84%)
Sep 10, 2018 28.74 28.80 26.40 27.07 1,462 -1.25(-4.41%)
Sep 07, 2018 27.84 28.80 26.40 28.32 3,356 +0.48(+1.72%)
Sep 06, 2018 27.10 28.32 26.41 27.84 3,636 +1.44(+5.47%)
Sep 05, 2018 26.83 27.33 25.92 26.40 962 +0.84(+3.31%)
Sep 04, 2018 26.40 27.36 25.44 25.55 3,975 -1.23(-4.61%)
Aug 31, 2018 26.78 26.78 26.78 0 +0.86(+3.33%)
Aug 30, 2018 24.96 25.92 23.52 25.92 3,970 +2.23(+9.42%)
Aug 29, 2018 24.96 24.96 23.36 23.69 2,627 -0.72(-2.95%)
Aug 28, 2018 25.44 26.40 24.00 24.41 4,748 -1.45(-5.61%)
Aug 27, 2018 24.00 25.92 23.52 25.86 14,734 +1.86(+7.74%)
Aug 24, 2018 23.04 24.00 23.04 24.00 391 +0.48(+2.04%)
Aug 23, 2018 22.56 23.92 22.32 23.52 2,641 +0.67(+2.92%)
Aug 22, 2018 23.40 24.00 22.08 22.85 1,860 -0.55(-2.34%)
Aug 21, 2018 23.17 24.00 21.60 23.40 1,385 +0.48(+2.09%)
Aug 20, 2018 21.19 23.47 21.19 22.92 957 +0.84(+3.80%)
Aug 17, 2018 21.70 22.32 21.60 22.08 2,647 +0.39(+1.79%)
Aug 16, 2018 22.08 22.08 20.84 21.69 3,157 -0.15(-0.68%)
Aug 15, 2018 21.60 22.08 21.12 21.84 1,132 -0.21(-0.96%)
Aug 14, 2018 21.12 22.53 21.12 22.05 6,132 -0.41(-1.84%)
Aug 13, 2018 23.69 24.14 20.80 22.46 7,554 -2.02(-8.24%)
Aug 10, 2018 26.40 26.40 24.00 24.48 10,622 -1.44(-5.54%)
Aug 09, 2018 26.41 26.88 24.61 25.92 11,500 -0.82(-3.05%)
Aug 08, 2018 27.36 27.60 26.69 26.73 2,588 -0.30(-1.12%)
Aug 07, 2018 26.88 27.84 26.40 27.03 4,308 -0.33(-1.19%)
Aug 06, 2018 26.88 27.84 26.88 27.36 4,996 +0.00(+0.00%)
Aug 03, 2018 28.32 28.32 26.88 27.36 3,291 -0.48(-1.72%)
Aug 02, 2018 29.28 29.28 26.88 27.84 5,984 +0.48(+1.75%)
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.