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 (%)
Oct 31, 2017 62.88 62.88 61.44 61.49 371 -0.91(-1.46%)
Oct 30, 2017 62.76 62.88 62.08 62.40 421 -0.00(-0.01%)
Oct 27, 2017 62.40 62.88 61.92 62.40 173 +0.48(+0.78%)
Oct 26, 2017 63.84 64.80 61.92 61.92 862 -0.96(-1.53%)
Oct 25, 2017 62.40 64.80 62.40 62.88 479 +0.96(+1.55%)
Oct 24, 2017 62.88 63.84 61.92 61.92 215 -0.93(-1.47%)
Oct 23, 2017 62.40 63.84 62.40 62.85 105 +0.45(+0.72%)
Oct 20, 2017 63.17 63.36 62.40 62.40 92 +0.00(+0.00%)
Oct 19, 2017 63.84 64.80 62.40 62.40 132 -1.44(-2.26%)
Oct 18, 2017 63.36 64.32 63.36 63.84 43 +0.48(+0.76%)
Oct 17, 2017 66.24 66.24 62.40 63.36 922 -2.88(-4.34%)
Oct 16, 2017 65.28 66.24 64.80 66.24 100 +1.44(+2.21%)
Oct 13, 2017 65.28 65.76 64.80 64.80 121 +0.00(+0.00%)
Oct 12, 2017 65.28 67.17 64.80 64.80 440 +0.00(+0.00%)
Oct 11, 2017 64.32 66.34 64.32 64.80 327 +0.77(+1.20%)
Oct 10, 2017 64.28 64.80 63.84 64.03 228 +0.19(+0.30%)
Oct 09, 2017 64.32 64.32 63.84 63.84 32 -0.48(-0.75%)
Oct 06, 2017 64.32 64.64 63.36 64.32 105 +0.24(+0.37%)
Oct 05, 2017 62.40 64.80 62.40 64.08 401 +0.72(+1.14%)
Oct 04, 2017 64.32 64.32 62.40 63.36 163 +0.00(+0.00%)
Oct 03, 2017 63.84 68.16 62.40 63.36 1,024 -0.48(-0.75%)
Oct 02, 2017 67.20 68.16 63.84 63.84 1,417 -4.32(-6.34%)
Sep 29, 2017 66.62 69.60 66.62 68.16 894 +1.44(+2.16%)
Sep 28, 2017 63.84 67.20 63.84 66.72 614 +2.58(+4.02%)
Sep 27, 2017 64.32 64.32 63.97 64.14 34 -0.66(-1.01%)
Sep 26, 2017 64.80 64.80 62.40 64.80 254 +0.48(+0.75%)
Sep 25, 2017 63.84 64.32 63.36 64.32 378 +0.96(+1.51%)
Sep 22, 2017 64.80 62.45 63.36 390 +0.00(+0.01%)
Sep 21, 2017 62.40 64.32 61.49 63.36 825 +1.75(+2.84%)
Sep 20, 2017 61.92 64.32 61.44 61.61 764 -1.66(-2.62%)
Sep 19, 2017 61.44 64.32 61.44 63.27 907 +1.35(+2.19%)
Sep 18, 2017 63.84 64.80 61.92 61.92 1,065 -1.44(-2.27%)
Sep 15, 2017 62.40 64.32 61.44 63.36 754 +0.35(+0.56%)
Sep 14, 2017 63.36 64.32 61.92 63.01 331 -0.35(-0.55%)
Sep 13, 2017 62.40 63.36 62.40 63.36 133 +0.82(+1.30%)
Sep 12, 2017 62.40 63.36 61.92 62.54 276 -0.38(-0.61%)
Sep 11, 2017 62.88 63.84 62.88 62.93 120 -0.91(-1.43%)
Sep 08, 2017 63.36 64.32 62.88 63.84 81 -0.48(-0.75%)
Sep 07, 2017 62.40 64.32 62.40 64.32 125 +1.92(+3.08%)
Sep 06, 2017 63.36 64.80 61.57 62.40 379 -0.96(-1.52%)
Sep 05, 2017 61.44 63.36 61.01 63.36 567 +1.92(+3.13%)
Sep 01, 2017 62.61 62.61 61.44 61.44 166 -0.12(-0.19%)
Aug 31, 2017 62.45 62.45 61.44 61.56 223 -0.36(-0.59%)
Aug 30, 2017 62.40 63.36 61.44 61.92 426 -0.48(-0.77%)
Aug 29, 2017 61.92 62.74 61.92 62.40 61 +0.24(+0.39%)
Aug 28, 2017 61.92 62.76 61.92 62.16 110 +0.72(+1.17%)
Aug 25, 2017 62.40 64.80 61.44 61.44 983 -2.40(-3.76%)
Aug 24, 2017 62.40 63.84 61.92 63.84 241 +0.48(+0.76%)
Aug 23, 2017 62.00 63.36 61.92 63.36 216 +1.44(+2.33%)
Aug 22, 2017 60.96 62.40 60.96 61.92 511 -2.40(-3.73%)
Aug 21, 2017 63.36 64.32 60.96 64.32 1,241 +1.92(+3.08%)
Aug 18, 2017 63.84 64.32 59.52 62.40 534 -0.48(-0.76%)
Aug 17, 2017 62.40 63.84 60.48 62.88 654 +0.00(+0.00%)
Aug 16, 2017 60.96 62.88 60.48 62.88 761 +1.92(+3.15%)
Aug 15, 2017 63.36 63.36 60.00 60.96 1,018 -0.96(-1.55%)
Aug 14, 2017 63.36 63.84 61.44 61.92 645 -1.92(-3.00%)
Aug 11, 2017 62.40 64.80 61.92 63.84 264 +0.96(+1.52%)
Aug 10, 2017 62.88 67.20 61.44 62.88 581 +0.00(+0.00%)
Aug 09, 2017 61.92 65.86 61.44 62.88 902 +0.48(+0.77%)
Aug 08, 2017 60.48 63.84 60.48 62.40 451 +0.96(+1.56%)
Aug 07, 2017 61.44 65.28 60.96 61.44 603 -0.48(-0.78%)
Aug 04, 2017 63.84 65.76 61.92 61.92 825 -0.48(-0.77%)
Aug 03, 2017 65.28 65.76 62.40 62.40 813 -1.44(-2.26%)
Aug 02, 2017 62.40 65.76 61.74 63.84 876 +1.92(+3.11%)
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.