Indicators

Acasti Pharma (NQ: ACST )

2.900 -0.029 (-0.97%)

Streaming Delayed Price Updated: 2:27 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	73.44	78.24	72.00	72.00	185	+0.00(+0.00%)
May 27, 2016	71.52	72.00	72.00	72.00	8	+0.48(+0.67%)
May 26, 2016	68.16	71.52	67.68	71.52	16	-8.64(-10.78%)
May 25, 2016	68.64	80.16	68.64	80.16	271	+12.48(+18.43%)
May 24, 2016	64.32	69.60	61.72	67.68	577	+2.88(+4.45%)
May 23, 2016	64.80	67.68	64.80	64.80	80	+2.74(+4.42%)
May 20, 2016	64.32	64.32	60.48	62.06	40	-0.34(-0.55%)
May 19, 2016	62.88	62.88	62.40	62.40	21	-4.32(-6.47%)
May 18, 2016	66.24	67.20	66.24	66.72	35	+2.88(+4.50%)
May 17, 2016	66.72	66.72	62.88	63.84	60	-2.32(-3.50%)
May 16, 2016	61.44	69.60	61.44	66.16	144	+1.36(+2.10%)
May 13, 2016	60.96	65.76	60.00	64.80	2,036	+3.36(+5.47%)
May 12, 2016	57.60	61.44	57.60	61.44	33	+3.36(+5.79%)
May 11, 2016	57.60	58.08	57.60	58.08	5	-0.48(-0.82%)
May 10, 2016	57.74	63.84	57.74	58.56	99	-6.24(-9.63%)
May 09, 2016	65.28	65.28	62.40	64.80	94	+0.48(+0.75%)
May 06, 2016	63.36	65.28	63.36	64.32	21	-0.63(-0.98%)
May 05, 2016	64.32	65.84	64.32	64.95	98	+0.15(+0.24%)
May 04, 2016	63.84	64.80	63.84	64.80	40	+0.96(+1.50%)

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.