Acasti Pharma (NQ: ACST )

0.5524 USD -0.0175 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 1.240 1.290 1.240 1.287 5,271 +0.05(+3.63%)
May 30, 2017 1.270 1.270 1.240 1.242 9,323 +0.00(+0.15%)
May 26, 2017 1.230 1.270 1.230 1.240 20,289 -0.01(-0.80%)
May 25, 2017 1.250 1.260 1.250 1.250 45,339 -0.01(-0.79%)
May 24, 2017 1.270 1.270 1.258 1.260 5,170 -0.00(-0.01%)
May 23, 2017 1.230 1.278 1.230 1.260 15,088 +0.03(+2.44%)
May 22, 2017 1.250 1.250 1.230 1.230 22,501 -0.01(-0.81%)
May 19, 2017 1.260 1.280 1.240 1.240 41,352 -0.01(-0.80%)
May 18, 2017 1.300 1.300 1.250 1.250 5,121 -0.05(-3.85%)
May 17, 2017 1.300 1.330 1.270 1.300 55,932 -0.01(-0.76%)
May 16, 2017 1.300 1.316 1.240 1.310 38,403 +0.04(+3.14%)
May 15, 2017 1.260 1.270 1.250 1.270 6,030 +0.01(+0.69%)
May 12, 2017 1.280 1.290 1.260 1.261 1,578 -0.02(-1.46%)
May 11, 2017 1.300 1.300 1.280 1.280 16,532 -0.01(-0.78%)
May 10, 2017 1.290 1.300 1.280 1.290 3,889 +0.01(+0.78%)
May 09, 2017 1.300 1.330 1.280 1.280 38,447 -0.03(-2.29%)
May 08, 2017 1.333 1.333 1.280 1.310 17,601 -0.02(-1.50%)
May 05, 2017 1.310 1.340 1.310 1.330 41,937 +0.03(+2.31%)
May 04, 2017 1.280 1.333 1.280 1.300 6,822 -0.02(-1.52%)
May 03, 2017 1.350 1.350 1.270 1.320 4,722 -0.01(-0.76%)
May 02, 2017 1.300 1.350 1.290 1.330 50,678 +0.05(+3.91%)
May 01, 2017 1.270 1.314 1.270 1.280 7,022 +0.00(+0.00%)
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%)
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.