Acasti Pharma (NQ: ACST )

0.4718 USD +0.0668 (+16.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 1.280 1.290 1.270 1.280 21,707 +0.00(+0.00%)
Apr 27, 2017 1.300 1.320 1.280 1.280 17,529 +0.00(+0.00%)
Apr 26, 2017 1.290 1.300 1.270 1.280 3,517 +0.01(+0.78%)
Apr 25, 2017 1.240 1.310 1.240 1.270 51,015 +0.02(+1.61%)
Apr 24, 2017 1.280 1.280 1.250 1.250 86,494 -0.04(-3.10%)
Apr 21, 2017 1.292 1.310 1.280 1.290 35,764 -0.02(-1.53%)
Apr 20, 2017 1.320 1.320 1.290 1.310 4,668 +0.01(+0.84%)
Apr 19, 2017 1.300 1.310 1.280 1.299 34,327 -0.03(-2.32%)
Apr 18, 2017 1.360 1.360 1.300 1.330 37,107 +0.01(+0.76%)
Apr 17, 2017 1.330 1.380 1.300 1.320 25,470 -0.01(-0.75%)
Apr 13, 2017 1.350 1.390 1.300 1.330 36,729 -0.01(-0.75%)
Apr 12, 2017 1.365 1.380 1.340 1.340 4,974 +0.02(+1.52%)
Apr 11, 2017 1.310 1.380 1.280 1.320 14,717 -0.03(-2.17%)
Apr 10, 2017 1.330 1.349 1.323 1.349 23,855 +0.02(+1.45%)
Apr 07, 2017 1.340 1.360 1.330 1.330 18,291 +0.00(+0.00%)
Apr 06, 2017 1.350 1.370 1.330 1.330 28,959 -0.04(-2.91%)
Apr 05, 2017 1.387 1.398 1.350 1.370 25,515 +0.01(+0.73%)
Apr 04, 2017 1.390 1.409 1.351 1.360 23,837 -0.03(-2.16%)
Apr 03, 2017 1.350 1.440 1.350 1.390 59,306 +0.03(+2.21%)
Mar 31, 2017 1.300 1.380 1.300 1.360 94,253 +0.04(+3.03%)
Mar 30, 2017 1.360 1.650 1.310 1.320 1,102,055 +0.06(+4.76%)
Mar 29, 2017 1.265 1.280 1.250 1.260 18,561 +0.00(+0.00%)
Mar 28, 2017 1.300 1.300 1.250 1.260 14,549 +0.00(+0.00%)
Mar 27, 2017 1.260 1.300 1.250 1.260 4,748 -0.02(-1.56%)
Mar 24, 2017 1.250 1.340 1.250 1.280 27,283 +0.02(+1.59%)
Mar 23, 2017 1.280 1.420 1.250 1.260 30,035 -0.01(-0.79%)
Mar 22, 2017 1.340 1.340 1.250 1.270 43,511 -0.08(-5.93%)
Mar 21, 2017 1.420 1.440 1.340 1.350 170,420 -0.05(-3.40%)
Mar 20, 2017 1.350 1.440 1.330 1.397 331,870 +0.05(+3.52%)
Mar 17, 2017 1.300 1.370 1.290 1.350 94,202 +0.01(+0.75%)
Mar 16, 2017 1.298 1.360 1.290 1.340 69,808 +0.04(+3.24%)
Mar 15, 2017 1.320 1.340 1.270 1.298 96,877 -0.00(-0.15%)
Mar 14, 2017 1.210 1.300 1.202 1.300 83,705 +0.09(+7.44%)
Mar 13, 2017 1.205 1.240 1.200 1.210 21,615 -0.01(-0.82%)
Mar 10, 2017 1.220 1.220 1.190 1.220 13,254 +0.00(+0.00%)
Mar 09, 2017 1.190 1.230 1.188 1.220 141,549 +0.04(+3.39%)
Mar 08, 2017 1.140 1.200 1.140 1.180 33,710 +0.03(+2.61%)
Mar 07, 2017 1.160 1.177 1.140 1.150 45,783 -0.04(-3.36%)
Mar 06, 2017 1.190 1.220 1.160 1.190 62,244 +0.01(+0.85%)
Mar 03, 2017 1.170 1.200 1.161 1.180 27,067 +0.02(+1.72%)
Mar 02, 2017 1.220 1.230 1.160 1.160 133,250 -0.03(-2.75%)
Mar 01, 2017 1.260 1.266 1.160 1.193 96,655 -0.06(-4.58%)
Feb 28, 2017 1.190 1.280 1.190 1.250 61,212 +0.06(+5.04%)
Feb 27, 2017 1.180 1.200 1.160 1.190 67,040 -0.01(-0.83%)
Feb 24, 2017 1.240 1.240 1.160 1.200 88,064 -0.03(-2.44%)
Feb 23, 2017 1.280 1.307 1.230 1.230 99,303 -0.05(-3.91%)
Feb 22, 2017 1.280 1.348 1.280 1.280 133,965 +0.00(+0.00%)
Feb 21, 2017 1.310 1.480 1.278 1.280 587,839 -0.05(-3.76%)
Feb 17, 2017 1.330 1.330 1.330 0 +0.06(+4.72%)
Feb 16, 2017 1.280 1.280 1.260 1.270 46,694 +0.00(+0.00%)
Feb 15, 2017 1.270 1.298 1.260 1.270 19,014 -0.02(-1.28%)
Feb 14, 2017 1.260 1.320 1.260 1.286 39,023 +0.01(+0.71%)
Feb 13, 2017 1.300 1.350 1.250 1.277 68,486 -0.03(-2.49%)
Feb 10, 2017 1.330 1.330 1.270 1.310 35,909 +0.02(+1.55%)
Feb 09, 2017 1.260 1.310 1.250 1.290 65,458 +0.01(+0.78%)
Feb 08, 2017 1.250 1.280 1.240 1.280 48,032 +0.02(+1.59%)
Feb 07, 2017 1.290 1.290 1.220 1.260 93,805 -0.04(-3.08%)
Feb 06, 2017 1.320 1.399 1.270 1.300 221,443 -0.01(-0.76%)
Feb 03, 2017 1.290 1.330 1.280 1.310 68,955 +0.03(+2.34%)
Feb 02, 2017 1.290 1.330 1.270 1.280 100,035 +0.00(+0.00%)
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.