Skip to main content

Acasti Pharma (NQ: ACST )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 33.60 33.60 33.12 33.17 1,775 -0.43(-1.29%)
May 30, 2018 33.60 34.15 33.12 33.60 533 +0.48(+1.43%)
May 29, 2018 34.08 34.08 33.12 33.12 2,294 -0.96(-2.80%)
May 25, 2018 34.08 34.08 34.08 0 -0.77(-2.22%)
May 24, 2018 34.56 36.00 34.56 34.85 3,732 +0.28(+0.81%)
May 23, 2018 38.88 38.88 34.56 34.57 21,221 -5.28(-13.25%)
May 22, 2018 36.00 40.32 34.56 39.85 31,089 +3.86(+10.72%)
May 21, 2018 34.08 38.40 34.08 36.00 8,634 +1.92(+5.62%)
May 18, 2018 32.77 34.56 32.52 34.08 4,080 +0.53(+1.59%)
May 17, 2018 32.88 33.78 31.69 33.55 2,803 +0.73(+2.22%)
May 16, 2018 31.68 33.11 31.68 32.82 1,853 +0.65(+2.01%)
May 15, 2018 30.78 33.12 30.78 32.17 1,680 +0.26(+0.81%)
May 14, 2018 32.16 32.16 30.77 31.91 3,398 +0.33(+1.05%)
May 11, 2018 30.77 31.58 30.77 31.58 1,823 +0.38(+1.22%)
May 10, 2018 30.72 31.57 30.24 31.20 4,115 +0.94(+3.11%)
May 09, 2018 30.46 31.28 29.76 30.26 3,510 +0.02(+0.06%)
May 08, 2018 32.64 32.78 28.80 30.24 7,408 -2.40(-7.35%)
May 07, 2018 35.52 35.72 31.78 32.64 2,340 -2.41(-6.87%)
May 04, 2018 35.47 36.00 33.60 35.05 1,877 -0.96(-2.68%)
May 03, 2018 36.72 36.96 35.07 36.01 3,194 -0.71(-1.92%)
May 02, 2018 36.91 37.92 36.72 36.72 1,461 -0.17(-0.47%)
May 01, 2018 36.96 37.44 36.01 36.89 1,209 -0.07(-0.19%)
Apr 30, 2018 37.92 38.06 36.48 36.96 4,701 +0.34(+0.93%)
Apr 27, 2018 36.96 36.96 36.00 36.62 2,551 -0.34(-0.91%)
Apr 26, 2018 37.44 37.44 36.44 36.96 2,682 -0.48(-1.28%)
Apr 25, 2018 38.40 38.88 36.96 37.44 7,573 +0.48(+1.30%)
Apr 24, 2018 43.20 44.06 36.04 36.96 30,517 -12.00(-24.51%)
Apr 23, 2018 48.96 49.69 47.99 48.96 1,817 +0.48(+0.99%)
Apr 20, 2018 50.88 51.36 48.00 48.48 3,927 -3.36(-6.48%)
Apr 19, 2018 52.32 52.80 51.36 51.84 1,115 +0.00(+0.00%)
Apr 18, 2018 52.32 53.28 51.36 51.84 2,388 -0.96(-1.82%)
Apr 17, 2018 52.80 54.24 51.36 52.80 1,303 +0.00(+0.00%)
Apr 16, 2018 53.28 53.76 52.06 52.80 1,128 +0.00(+0.00%)
Apr 13, 2018 54.24 54.24 52.32 52.80 2,153 -1.44(-2.65%)
Apr 12, 2018 54.24 54.24 51.84 54.24 3,206 +0.48(+0.90%)
Apr 11, 2018 54.72 56.16 53.30 53.76 3,723 -0.48(-0.89%)
Apr 10, 2018 56.16 56.64 52.80 54.24 4,537 +0.00(+0.00%)
Apr 09, 2018 53.76 55.68 53.33 54.24 4,740 +1.44(+2.73%)
Apr 06, 2018 53.76 54.24 51.84 52.80 4,233 -0.96(-1.79%)
Apr 05, 2018 52.80 56.16 52.74 53.76 6,349 +0.96(+1.82%)
Apr 04, 2018 52.80 54.72 51.84 52.80 5,297 +0.00(+0.00%)
Apr 03, 2018 56.16 57.12 52.32 52.80 8,050 -1.44(-2.65%)
Apr 02, 2018 50.88 56.59 48.00 54.24 22,321 +5.28(+10.78%)
Mar 29, 2018 48.96 48.96 48.96 0 +0.96(+2.00%)
Mar 28, 2018 47.52 49.92 47.07 48.00 2,120 -0.48(-0.99%)
Mar 27, 2018 48.24 50.40 47.52 48.48 2,071 +0.00(+0.00%)
Mar 26, 2018 48.48 49.92 46.42 48.48 1,448 +0.24(+0.51%)
Mar 23, 2018 51.84 51.84 47.52 48.24 1,940 -2.67(-5.24%)
Mar 22, 2018 51.36 55.20 49.97 50.90 1,417 -0.46(-0.89%)
Mar 21, 2018 49.44 51.84 48.97 51.36 2,016 +2.16(+4.39%)
Mar 20, 2018 48.00 49.20 47.52 49.20 1,545 +0.82(+1.69%)
Mar 19, 2018 50.40 50.88 48.00 48.38 1,675 -2.50(-4.91%)
Mar 16, 2018 48.00 53.76 47.04 50.88 9,854 +2.40(+4.95%)
Mar 15, 2018 45.60 48.48 45.60 48.48 2,344 +2.37(+5.14%)
Mar 14, 2018 47.04 47.04 45.65 46.11 1,701 +0.70(+1.54%)
Mar 13, 2018 45.60 46.56 45.12 45.41 2,051 -0.67(-1.46%)
Mar 12, 2018 45.99 46.80 44.68 46.08 1,062 +0.05(+0.10%)
Mar 09, 2018 46.56 47.04 44.16 46.03 1,337 -0.77(-1.64%)
Mar 08, 2018 47.04 47.04 44.16 46.80 4,499 -0.44(-0.92%)
Mar 07, 2018 47.04 47.99 46.68 47.24 1,582 -1.24(-2.56%)
Mar 06, 2018 49.44 49.44 47.52 48.48 2,048 +0.49(+1.02%)
Mar 05, 2018 47.88 49.34 47.04 47.99 1,368 +1.19(+2.54%)
Mar 02, 2018 47.52 49.92 46.00 46.80 4,034 -0.72(-1.52%)
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.