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

Acasti Pharma (NQ: ACST )

2.870 -0.200 (-6.51%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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 (%)
Nov 30, 2015 117.12 117.38 110.40 110.40 606 -7.20(-6.12%)
Nov 27, 2015 110.39 121.92 110.39 117.60 286 +8.16(+7.46%)
Nov 25, 2015 118.08 109.44 109.44 109.44 1,437 -8.16(-6.94%)
Nov 24, 2015 113.28 126.24 110.88 117.60 2,455 +9.60(+8.89%)
Nov 23, 2015 110.40 111.84 107.95 108.00 779 -2.40(-2.17%)
Nov 20, 2015 109.92 111.36 109.92 110.40 98 -0.37(-0.34%)
Nov 19, 2015 108.96 110.88 108.96 110.77 182 +2.29(+2.11%)
Nov 18, 2015 112.80 112.80 108.00 108.48 134 -1.92(-1.74%)
Nov 17, 2015 111.84 112.80 110.40 110.40 13 -0.48(-0.43%)
Nov 16, 2015 110.88 112.81 110.88 110.88 163 -5.28(-4.55%)
Nov 13, 2015 118.08 120.96 116.16 116.16 164 -1.44(-1.22%)
Nov 12, 2015 117.60 121.92 117.60 117.60 53 -0.46(-0.39%)
Nov 11, 2015 122.44 126.24 116.16 118.06 118 -8.66(-6.83%)
Nov 10, 2015 129.60 129.60 124.32 126.72 460 -1.68(-1.31%)
Nov 09, 2015 121.44 132.00 117.60 128.40 339 +9.36(+7.86%)
Nov 06, 2015 120.48 121.92 118.08 119.04 189 -1.44(-1.20%)
Nov 05, 2015 120.00 122.88 118.99 120.48 352 +0.96(+0.80%)
Nov 04, 2015 112.32 128.16 112.32 119.52 477 +5.76(+5.06%)
Nov 03, 2015 112.80 115.20 109.92 113.76 104 +0.95(+0.85%)
Nov 02, 2015 108.48 114.24 105.60 112.81 159 +4.33(+3.99%)
Oct 30, 2015 107.52 111.36 105.60 108.48 938 +0.96(+0.89%)
Oct 29, 2015 110.88 110.88 106.08 107.52 822 -0.48(-0.44%)
Oct 28, 2015 106.08 108.96 106.08 108.00 951 +1.92(+1.81%)
Oct 27, 2015 112.32 112.32 106.08 106.08 70 -7.20(-6.36%)
Oct 26, 2015 103.68 116.55 103.20 113.28 513 +8.64(+8.26%)
Oct 23, 2015 101.76 107.04 99.00 104.64 749 -0.24(-0.23%)
Oct 22, 2015 116.64 116.66 96.48 104.88 1,681 -10.81(-9.34%)
Oct 21, 2015 124.80 128.64 112.33 115.69 581 -11.50(-9.04%)
Oct 20, 2015 131.04 131.04 125.28 127.19 171 -2.41(-1.86%)
Oct 19, 2015 131.72 139.30 129.60 129.60 424 -14.40(-10.00%)
Oct 16, 2015 134.88 144.00 127.68 144.00 2,457 +9.60(+7.14%)
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.