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 (%)
Feb 28, 2019 50.40 52.80 49.92 51.84 8,010 +0.96(+1.89%)
Feb 27, 2019 52.32 52.32 50.40 50.88 7,975 -0.96(-1.85%)
Feb 26, 2019 51.84 52.32 48.96 51.84 6,123 +0.00(+0.00%)
Feb 25, 2019 48.48 52.32 47.52 51.84 16,300 +3.36(+6.93%)
Feb 22, 2019 46.08 51.36 43.68 48.48 17,125 +3.36(+7.45%)
Feb 21, 2019 45.12 46.56 44.64 45.12 3,674 -0.48(-1.06%)
Feb 20, 2019 45.55 47.04 44.64 45.60 8,079 +1.40(+3.16%)
Feb 19, 2019 42.89 45.12 42.89 44.21 3,487 +0.53(+1.21%)
Feb 15, 2019 44.16 45.12 43.20 43.68 3,514 -0.48(-1.09%)
Feb 14, 2019 42.72 44.64 40.80 44.16 13,021 +1.93(+4.57%)
Feb 13, 2019 42.61 42.96 38.40 42.23 9,176 -1.45(-3.32%)
Feb 12, 2019 44.01 44.01 41.76 43.68 8,709 +0.48(+1.12%)
Feb 11, 2019 48.00 48.01 41.66 43.20 9,686 -3.36(-7.23%)
Feb 08, 2019 45.60 48.96 45.60 46.56 2,616 +0.43(+0.94%)
Feb 07, 2019 47.52 48.48 45.36 46.13 4,630 -2.83(-5.78%)
Feb 06, 2019 50.40 50.88 48.00 48.96 7,008 -1.44(-2.86%)
Feb 05, 2019 49.44 50.88 49.44 50.40 5,610 +0.96(+1.94%)
Feb 04, 2019 51.36 51.84 49.44 49.44 4,499 -1.92(-3.74%)
Feb 01, 2019 49.44 51.36 49.44 51.36 3,879 +0.00(+0.00%)
Jan 31, 2019 49.44 52.32 49.44 51.36 1,613 +0.96(+1.90%)
Jan 30, 2019 49.92 50.40 48.96 50.40 1,669 +0.00(+0.00%)
Jan 29, 2019 50.40 51.36 48.96 50.40 3,486 -1.44(-2.78%)
Jan 28, 2019 51.84 52.80 49.44 51.84 1,493 -0.48(-0.92%)
Jan 25, 2019 48.96 52.80 46.56 52.32 7,043 +2.88(+5.83%)
Jan 24, 2019 50.88 50.88 48.48 49.44 5,049 -1.92(-3.74%)
Jan 23, 2019 52.32 52.80 50.40 51.36 3,897 -1.44(-2.73%)
Jan 22, 2019 51.84 53.02 51.36 52.80 3,512 -0.48(-0.90%)
Jan 18, 2019 52.80 54.72 50.88 53.28 7,002 +0.48(+0.91%)
Jan 17, 2019 50.88 52.80 50.40 52.80 4,236 +0.48(+0.92%)
Jan 16, 2019 51.36 54.16 51.36 52.32 5,833 +0.48(+0.93%)
Jan 15, 2019 54.72 55.20 51.36 51.84 9,911 -3.36(-6.09%)
Jan 14, 2019 55.20 55.20 53.76 55.20 6,732 +0.00(+0.00%)
Jan 11, 2019 52.80 55.20 51.36 55.20 15,545 +2.40(+4.55%)
Jan 10, 2019 50.40 53.28 48.00 52.80 17,794 +2.40(+4.76%)
Jan 09, 2019 46.56 50.40 46.08 50.40 22,810 +6.24(+14.13%)
Jan 08, 2019 45.12 45.12 44.16 44.16 6,411 +0.00(+0.00%)
Jan 07, 2019 43.68 46.08 43.20 44.16 11,997 +0.96(+2.22%)
Jan 04, 2019 39.84 43.68 39.84 43.20 5,693 +1.30(+3.10%)
Jan 03, 2019 43.20 43.37 40.48 41.90 6,122 -1.30(-3.01%)
Jan 02, 2019 39.84 46.24 38.88 43.20 15,981 +3.36(+8.43%)
Dec 31, 2018 37.44 40.80 36.48 39.84 17,841 +4.56(+12.93%)
Dec 28, 2018 37.44 37.44 33.12 35.28 11,866 +2.16(+6.52%)
Dec 27, 2018 31.68 33.59 31.68 33.12 10,345 -0.48(-1.43%)
Dec 26, 2018 33.87 34.66 32.21 33.60 6,638 +0.00(+0.00%)
Dec 24, 2018 35.04 35.04 32.64 33.60 3,822 -2.88(-7.89%)
Dec 21, 2018 36.48 36.48 34.56 36.48 10,220 +0.04(+0.11%)
Dec 20, 2018 33.60 37.32 33.60 36.44 14,044 +2.84(+8.46%)
Dec 19, 2018 33.36 34.08 32.98 33.60 7,943 +0.62(+1.89%)
Dec 18, 2018 32.48 34.07 31.93 32.98 5,995 +1.23(+3.87%)
Dec 17, 2018 32.53 33.19 31.56 31.75 2,415 +0.07(+0.21%)
Dec 14, 2018 32.64 33.60 31.20 31.68 9,483 -0.49(-1.52%)
Dec 13, 2018 34.08 34.46 32.16 32.17 9,580 -2.39(-6.92%)
Dec 12, 2018 31.68 35.04 31.20 34.56 15,318 +3.32(+10.62%)
Dec 11, 2018 31.06 31.39 29.76 31.24 7,382 +0.18(+0.59%)
Dec 10, 2018 32.16 33.60 30.72 31.06 6,663 -1.10(-3.42%)
Dec 07, 2018 32.16 35.04 32.16 32.16 7,525 -0.48(-1.47%)
Dec 06, 2018 31.68 33.60 31.20 32.64 12,172 +1.20(+3.82%)
Dec 04, 2018 33.12 34.08 31.20 31.44 7,218 -2.17(-6.47%)
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.