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 (%)
Nov 30, 2016 76.80 82.32 66.24 67.20 9,061 -19.20(-22.22%)
Nov 29, 2016 72.48 118.08 72.48 86.40 54,027 +20.29(+30.69%)
Nov 28, 2016 60.00 69.60 58.56 66.11 2,117 +6.59(+11.07%)
Nov 25, 2016 58.56 63.73 58.56 59.52 136 +0.96(+1.65%)
Nov 23, 2016 58.56 58.56 58.56 0 -4.32(-6.88%)
Nov 22, 2016 64.21 64.21 61.62 62.88 143 +0.00(+0.00%)
Nov 21, 2016 64.32 64.32 62.88 62.88 81 +0.00(+0.00%)
Nov 18, 2016 62.88 63.36 62.40 62.88 138 -0.50(-0.79%)
Nov 17, 2016 64.80 64.80 62.88 63.38 100 -0.94(-1.46%)
Nov 16, 2016 65.28 65.28 62.88 64.32 99 +1.78(+2.84%)
Nov 15, 2016 68.16 68.16 62.40 62.54 507 -4.18(-6.26%)
Nov 14, 2016 68.16 69.60 61.34 66.72 1,373 +0.48(+0.72%)
Nov 11, 2016 63.84 68.98 60.48 66.24 1,351 +4.13(+6.65%)
Nov 10, 2016 62.88 66.24 61.46 62.11 268 -0.77(-1.23%)
Nov 09, 2016 60.96 63.36 60.48 62.88 133 +0.96(+1.56%)
Nov 08, 2016 62.40 62.88 61.44 61.92 28 +0.48(+0.78%)
Nov 07, 2016 64.32 64.32 61.44 61.44 276 +0.96(+1.58%)
Nov 04, 2016 62.88 63.36 60.48 60.48 1,161 -2.88(-4.54%)
Nov 03, 2016 63.84 63.84 60.96 63.36 97 +0.48(+0.76%)
Nov 02, 2016 60.00 65.28 59.52 62.88 1,203 +1.44(+2.34%)
Nov 01, 2016 64.80 64.80 60.26 61.44 385 -2.88(-4.48%)
Oct 31, 2016 63.84 64.80 63.84 64.32 100 -0.96(-1.47%)
Oct 28, 2016 67.20 68.16 63.36 65.28 142 -2.02(-3.00%)
Oct 27, 2016 68.01 68.01 67.20 67.30 78 -1.34(-1.95%)
Oct 26, 2016 71.03 71.47 67.20 68.64 557 +0.96(+1.42%)
Oct 25, 2016 69.12 69.12 67.68 67.68 178 +0.00(+0.00%)
Oct 24, 2016 70.08 72.00 67.68 67.68 260 -3.79(-5.31%)
Oct 21, 2016 72.48 74.89 70.08 71.47 625 -2.62(-3.53%)
Oct 20, 2016 74.31 76.17 72.48 74.09 352 -0.48(-0.64%)
Oct 19, 2016 75.37 76.68 74.45 74.57 49 -0.31(-0.42%)
Oct 18, 2016 79.20 79.20 74.40 74.88 526 -2.88(-3.70%)
Oct 17, 2016 79.20 80.16 76.80 77.76 150 -1.92(-2.41%)
Oct 14, 2016 79.20 79.68 77.28 79.68 351 +0.96(+1.22%)
Oct 13, 2016 78.72 81.12 78.24 78.72 625 -2.40(-2.96%)
Oct 12, 2016 80.64 83.04 78.72 81.12 781 +0.48(+0.60%)
Oct 11, 2016 79.20 83.04 79.20 80.64 449 +1.44(+1.82%)
Oct 10, 2016 80.16 80.63 79.20 79.20 466 -0.96(-1.20%)
Oct 07, 2016 82.56 82.56 80.16 80.16 907 -2.40(-2.91%)
Oct 06, 2016 84.96 85.33 82.08 82.56 453 +0.48(+0.58%)
Oct 05, 2016 81.60 88.61 81.60 82.08 379 -2.40(-2.84%)
Oct 04, 2016 84.48 85.68 84.48 84.48 484 -1.92(-2.22%)
Oct 03, 2016 90.72 90.72 86.40 86.40 409 +0.60(+0.70%)
Sep 30, 2016 89.28 91.68 84.00 85.80 910 -2.04(-2.33%)
Sep 29, 2016 89.76 94.08 87.84 87.84 581 -2.88(-3.17%)
Sep 28, 2016 92.16 94.03 90.24 90.72 552 -2.40(-2.58%)
Sep 27, 2016 88.32 100.27 88.32 93.12 3,221 +3.84(+4.30%)
Sep 26, 2016 92.64 94.08 88.80 89.28 545 -1.44(-1.59%)
Sep 23, 2016 90.72 95.52 90.24 90.72 998 +0.48(+0.53%)
Sep 22, 2016 91.20 94.80 88.80 90.24 1,204 -2.40(-2.59%)
Sep 21, 2016 100.32 100.32 90.72 92.64 2,198 -6.72(-6.76%)
Sep 20, 2016 118.08 118.08 95.04 99.36 1,932 +2.88(+2.99%)
Sep 19, 2016 92.16 103.67 92.16 96.48 4,624 +0.48(+0.50%)
Sep 16, 2016 101.76 108.48 94.08 96.00 8,196 -11.04(-10.31%)
Sep 15, 2016 121.44 137.76 101.76 107.04 39,647 -27.84(-20.64%)
Sep 14, 2016 67.68 148.32 66.24 134.88 111,780 +74.88(+124.80%)
Sep 13, 2016 60.00 60.00 60.00 60.00 8 -3.36(-5.30%)
Sep 12, 2016 60.96 63.36 57.60 63.36 157 +0.72(+1.15%)
Sep 09, 2016 62.40 62.64 62.40 62.64 13 -1.68(-2.61%)
Sep 08, 2016 62.40 64.32 61.92 64.32 42 +0.48(+0.75%)
Sep 07, 2016 64.80 64.80 63.84 63.84 142 -0.48(-0.75%)
Sep 06, 2016 64.32 64.80 64.32 64.32 60 -0.24(-0.37%)
Sep 02, 2016 64.32 64.56 64.56 64.56 8 +0.72(+1.13%)
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.