Skip to main content

Acasti Pharma (NQ: ACST )

3.410 +0.010 (+0.29%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 63.36 67.68 67.68 67.68 33 -1.44(-2.08%)
Apr 28, 2016 65.76 69.60 65.76 69.12 60 +3.89(+5.96%)
Apr 27, 2016 66.72 68.16 65.23 65.23 233 -1.97(-2.93%)
Apr 26, 2016 67.20 67.20 67.20 67.20 2 +0.50(+0.76%)
Apr 25, 2016 66.24 66.75 62.54 66.70 122 -2.90(-4.17%)
Apr 21, 2016 68.64 69.60 69.60 69.60 0 +1.44(+2.11%)
Apr 20, 2016 67.20 70.91 67.20 68.16 24 -0.57(-0.83%)
Apr 19, 2016 66.24 69.60 66.24 68.74 48 -0.38(-0.56%)
Apr 18, 2016 65.14 69.12 64.99 69.12 32 +4.32(+6.67%)
Apr 15, 2016 68.64 68.64 64.80 64.80 65 -3.36(-4.93%)
Apr 14, 2016 65.95 68.16 65.95 68.16 23 +2.40(+3.64%)
Apr 13, 2016 67.20 67.20 65.76 65.76 6 -4.80(-6.80%)
Apr 12, 2016 66.72 70.56 65.28 70.56 196 +3.84(+5.76%)
Apr 11, 2016 64.80 66.72 64.80 66.72 8 -0.96(-1.41%)
Apr 08, 2016 67.68 68.16 64.80 67.68 46 +0.96(+1.43%)
Apr 07, 2016 68.64 68.64 64.80 66.72 85 -3.84(-5.44%)
Apr 06, 2016 71.52 71.52 68.64 70.56 23 +1.44(+2.08%)
Apr 05, 2016 69.12 70.97 69.12 69.12 7 -1.44(-2.04%)
Apr 04, 2016 72.00 72.24 70.56 70.56 100 -1.44(-2.00%)
Apr 01, 2016 72.96 72.96 72.00 72.00 78 -0.96(-1.32%)
Mar 31, 2016 69.60 74.40 68.16 72.96 200 +0.48(+0.66%)
Mar 30, 2016 72.00 72.48 70.08 72.48 71 +0.96(+1.34%)
Mar 29, 2016 70.97 71.52 69.60 71.52 433 -1.44(-1.97%)
Mar 28, 2016 70.08 72.96 70.08 72.96 75 +2.40(+3.39%)
Mar 24, 2016 72.96 70.56 70.56 70.56 1,004 -1.44(-2.00%)
Mar 23, 2016 75.36 75.36 72.00 72.00 15 -1.60(-2.18%)
Mar 22, 2016 73.58 74.36 73.44 73.60 43 -1.76(-2.33%)
Mar 21, 2016 72.43 75.36 72.43 75.36 37 -2.83(-3.62%)
Mar 17, 2016 77.76 78.19 78.19 78.19 0 -0.05(-0.07%)
Mar 16, 2016 80.16 80.88 78.24 78.24 759 -1.44(-1.81%)
Mar 15, 2016 81.60 81.60 70.21 79.68 30 -2.40(-2.92%)
Mar 14, 2016 82.08 82.08 82.08 82.08 4 +0.00(+0.00%)
Mar 11, 2016 83.52 83.52 82.08 82.08 18 +3.36(+4.27%)
Mar 10, 2016 84.96 84.96 76.80 78.72 85 -0.96(-1.20%)
Mar 09, 2016 77.76 79.68 76.80 79.68 17 -2.40(-2.92%)
Mar 08, 2016 82.62 83.04 76.80 82.08 15 -3.65(-4.26%)
Mar 07, 2016 83.07 86.40 83.04 85.73 643 +0.77(+0.90%)
Mar 04, 2016 86.40 86.40 85.92 84.96 318 -1.44(-1.66%)
Mar 03, 2016 82.56 90.24 82.56 86.40 200 +6.72(+8.43%)
Mar 02, 2016 78.24 82.56 74.40 79.68 108 +7.20(+9.93%)
Mar 01, 2016 69.12 72.48 69.12 72.48 53 +0.48(+0.67%)
Feb 29, 2016 72.48 72.48 72.48 72.00 41 -0.00(-0.01%)
Feb 26, 2016 72.48 72.48 71.93 72.00 64 +0.51(+0.72%)
Feb 25, 2016 72.48 72.96 71.49 71.49 14 +2.37(+3.43%)
Feb 24, 2016 76.80 77.28 69.12 69.12 150 -7.68(-10.00%)
Feb 23, 2016 68.16 77.28 67.20 76.80 73 +1.44(+1.91%)
Feb 22, 2016 72.48 75.36 67.20 75.36 170 -0.89(-1.16%)
Feb 19, 2016 76.32 76.80 72.48 76.25 347 +2.80(+3.82%)
Feb 18, 2016 73.44 76.80 66.72 73.44 256 +0.00(+0.01%)
Feb 17, 2016 67.95 73.44 66.95 73.44 429 +5.28(+7.75%)
Feb 16, 2016 67.20 68.64 65.76 68.16 87 +3.36(+5.19%)
Feb 12, 2016 65.76 64.80 64.80 64.80 89 -3.84(-5.59%)
Feb 11, 2016 62.40 68.64 62.40 68.64 58 +3.36(+5.15%)
Feb 10, 2016 65.28 66.84 65.28 65.28 51 -3.12(-4.56%)
Feb 09, 2016 67.20 69.60 65.28 68.40 308 -1.20(-1.72%)
Feb 08, 2016 71.52 72.84 69.60 69.60 107 -6.24(-8.22%)
Feb 05, 2016 69.60 75.84 69.60 75.84 42 +3.84(+5.33%)
Feb 04, 2016 76.80 76.80 71.52 72.00 124 -0.96(-1.32%)
Feb 03, 2016 65.76 72.96 64.80 72.96 161 +4.80(+7.04%)
Feb 02, 2016 64.32 73.34 64.32 68.16 371 -6.24(-8.39%)
Feb 01, 2016 73.92 74.88 73.44 74.40 66 -0.48(-0.64%)
Jan 29, 2016 74.88 80.16 74.40 74.88 227 -5.28(-6.59%)
Jan 28, 2016 76.80 80.16 75.84 80.16 208 +0.48(+0.60%)
Jan 27, 2016 80.64 80.64 77.28 79.68 31 -1.92(-2.35%)
Jan 26, 2016 79.20 81.60 78.72 81.60 15 +0.96(+1.19%)
Jan 25, 2016 81.12 83.04 79.20 80.64 32 -0.96(-1.17%)
Jan 22, 2016 79.68 82.08 79.68 81.60 43 +3.84(+4.93%)
Jan 21, 2016 77.76 78.72 73.92 77.76 163 +2.40(+3.18%)
Jan 20, 2016 76.80 76.80 72.00 75.36 171 -3.84(-4.85%)
Jan 19, 2016 80.64 80.64 78.72 79.20 236 +0.96(+1.23%)
Jan 15, 2016 81.60 78.24 78.24 78.24 1,520 -1.92(-2.40%)
Jan 14, 2016 74.88 85.44 73.44 80.16 419 +6.24(+8.44%)
Jan 13, 2016 86.40 86.40 73.17 73.92 402 -10.64(-12.58%)
Jan 12, 2016 86.25 86.25 84.56 84.56 177 +1.04(+1.24%)
Jan 11, 2016 89.76 89.76 81.12 83.52 859 -6.24(-6.95%)
Jan 08, 2016 96.77 96.96 88.32 89.76 820 -8.64(-8.78%)
Jan 07, 2016 107.04 107.04 96.96 98.40 981 -8.64(-8.07%)
Jan 06, 2016 114.24 116.64 106.08 107.04 887 -8.64(-7.47%)
Jan 05, 2016 118.56 120.96 113.28 115.68 84 -3.36(-2.82%)
Jan 04, 2016 115.20 122.40 113.28 119.04 411 -3.36(-2.75%)
Dec 31, 2015 116.16 122.40 122.40 122.40 295 -1.44(-1.16%)
Dec 30, 2015 122.88 124.32 118.63 123.84 223 +0.00(+0.00%)
Dec 29, 2015 127.20 127.20 115.68 123.84 731 -2.40(-1.90%)
Dec 28, 2015 126.24 128.48 124.80 126.24 350 -1.92(-1.50%)
Dec 24, 2015 125.28 128.16 128.16 128.16 300 -0.96(-0.74%)
Dec 23, 2015 134.40 134.40 125.76 129.12 1,223 -3.84(-2.89%)
Dec 22, 2015 131.04 136.32 128.40 132.96 1,381 -3.36(-2.46%)
Dec 21, 2015 141.60 144.00 129.39 136.32 2,249 -3.36(-2.41%)
Dec 18, 2015 134.88 139.68 121.54 139.68 2,594 +7.68(+5.82%)
Dec 17, 2015 122.40 132.48 113.28 132.00 5,623 +11.04(+9.13%)
Dec 16, 2015 89.76 153.60 84.96 120.96 33,067 +43.68(+56.52%)
Dec 15, 2015 83.04 83.04 76.32 77.28 645 -1.92(-2.42%)
Dec 14, 2015 85.44 85.44 79.20 79.20 43 +0.96(+1.23%)
Dec 11, 2015 79.68 82.08 77.76 78.24 1,057 +1.44(+1.87%)
Dec 10, 2015 82.08 84.00 75.36 76.80 1,648 -2.88(-3.61%)
Dec 09, 2015 93.12 93.12 79.20 79.68 630 -9.12(-10.27%)
Dec 08, 2015 96.96 98.88 87.84 88.80 210 -13.92(-13.55%)
Dec 07, 2015 98.40 102.72 98.40 102.72 7 +1.44(+1.42%)
Dec 04, 2015 100.32 102.72 99.36 101.28 61 +0.00(+0.00%)
Dec 03, 2015 105.60 105.60 100.80 101.28 132 -0.00(-0.00%)
Dec 02, 2015 113.76 114.72 101.28 101.28 218 -10.56(-9.44%)
Dec 01, 2015 110.40 114.24 109.92 111.84 88 +1.44(+1.30%)
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.