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 30, 2020 9.120 9.360 8.765 8.928 30,075 -0.19(-2.11%)
Oct 29, 2020 9.120 9.120 9.120 9.120 31,847 -0.13(-1.45%)
Oct 28, 2020 9.456 9.470 8.640 9.254 64,938 -0.32(-3.31%)
Oct 27, 2020 9.653 9.744 9.557 9.571 27,419 -0.03(-0.30%)
Oct 26, 2020 9.600 10.08 9.600 9.600 53,027 -0.34(-3.38%)
Oct 23, 2020 9.624 9.936 9.605 9.936 30,772 +0.31(+3.24%)
Oct 22, 2020 9.734 9.792 9.557 9.624 31,639 -0.12(-1.18%)
Oct 21, 2020 9.566 9.835 9.509 9.739 31,631 +0.14(+1.45%)
Oct 20, 2020 9.792 9.840 9.456 9.600 45,311 -0.13(-1.38%)
Oct 19, 2020 9.840 9.926 9.682 9.734 34,974 -0.01(-0.15%)
Oct 16, 2020 9.840 10.04 9.749 9.749 30,418 -0.15(-1.55%)
Oct 15, 2020 10.46 10.46 9.600 9.902 44,862 -0.48(-4.62%)
Oct 14, 2020 10.32 10.85 10.13 10.38 76,787 -0.03(-0.32%)
Oct 13, 2020 10.18 10.50 9.840 10.42 63,471 +0.61(+6.27%)
Oct 12, 2020 10.14 10.14 9.802 9.802 30,447 -0.01(-0.15%)
Oct 09, 2020 9.802 10.27 9.802 9.816 49,877 -0.14(-1.45%)
Oct 08, 2020 9.984 9.984 9.629 9.960 32,314 +0.28(+2.88%)
Oct 07, 2020 9.758 9.931 9.504 9.682 60,035 -0.25(-2.51%)
Oct 06, 2020 10.51 10.51 9.816 9.931 54,594 -0.15(-1.48%)
Oct 05, 2020 10.08 10.56 9.600 10.08 94,096 +0.34(+3.45%)
Oct 02, 2020 9.451 9.787 9.408 9.744 68,768 +0.15(+1.55%)
Oct 01, 2020 9.840 9.984 9.456 9.595 65,469 -0.01(-0.15%)
Sep 30, 2020 10.32 10.32 9.600 9.610 83,050 -0.95(-9.00%)
Sep 29, 2020 10.56 10.56 10.08 10.56 109,348 +0.58(+5.77%)
Sep 28, 2020 10.56 10.61 9.898 9.984 65,484 -0.53(-5.02%)
Sep 25, 2020 10.25 10.56 9.749 10.51 83,481 +0.36(+3.60%)
Sep 24, 2020 9.499 11.04 9.360 10.15 147,210 +0.10(+1.00%)
Sep 23, 2020 10.79 11.04 9.840 10.05 166,277 -1.36(-11.91%)
Sep 22, 2020 11.76 11.96 11.16 11.40 286,743 -1.99(-14.84%)
Sep 21, 2020 11.88 14.35 11.27 13.39 894,574 +3.01(+28.99%)
Sep 18, 2020 9.682 10.68 9.312 10.38 331,497 +1.03(+11.04%)
Sep 17, 2020 9.600 9.600 9.120 9.350 61,752 +0.01(+0.15%)
Sep 16, 2020 9.600 9.605 9.192 9.336 61,789 -0.26(-2.75%)
Sep 15, 2020 9.600 9.730 9.187 9.600 84,981 +0.17(+1.78%)
Sep 14, 2020 9.120 9.432 8.933 9.432 77,337 +0.31(+3.42%)
Sep 11, 2020 9.600 9.610 8.904 9.120 111,029 -0.48(-5.00%)
Sep 10, 2020 9.120 9.600 9.120 9.600 131,936 +0.00(+0.05%)
Sep 09, 2020 9.792 10.08 9.360 9.595 98,390 -0.24(-2.49%)
Sep 08, 2020 9.206 10.56 8.976 9.840 280,727 +0.15(+1.59%)
Sep 04, 2020 10.32 10.32 8.784 9.686 265,860 -0.78(-7.43%)
Sep 03, 2020 10.56 10.98 10.08 10.46 188,543 +0.05(+0.46%)
Sep 02, 2020 10.44 11.28 10.15 10.42 329,913 -0.14(-1.32%)
Sep 01, 2020 11.81 12.00 10.08 10.56 471,880 -1.19(-10.13%)
Aug 31, 2020 13.32 13.56 11.07 11.75 1,168,844 -22.29(-65.49%)
Aug 28, 2020 34.32 34.86 30.96 34.03 55,935 -0.05(-0.14%)
Aug 27, 2020 33.12 35.04 32.16 34.08 51,561 +1.44(+4.41%)
Aug 26, 2020 32.16 33.12 31.68 32.64 32,963 +0.48(+1.49%)
Aug 25, 2020 32.64 33.12 30.72 32.16 42,378 -0.96(-2.90%)
Aug 24, 2020 37.44 37.87 32.70 33.12 65,354 -3.60(-9.80%)
Aug 21, 2020 38.83 38.83 36.00 36.72 47,783 -2.15(-5.53%)
Aug 20, 2020 38.88 39.74 37.03 38.87 102,556 -0.49(-1.24%)
Aug 19, 2020 37.44 39.84 37.09 39.36 79,114 +1.92(+5.13%)
Aug 18, 2020 34.56 37.92 34.08 37.44 84,464 +3.14(+9.17%)
Aug 17, 2020 34.08 35.04 33.60 34.30 38,382 +0.24(+0.72%)
Aug 14, 2020 36.00 36.00 31.76 34.05 93,614 -2.42(-6.65%)
Aug 13, 2020 36.48 36.93 35.28 36.48 28,869 -0.00(-0.01%)
Aug 12, 2020 36.96 37.44 35.52 36.48 26,164 -0.48(-1.30%)
Aug 11, 2020 36.96 37.92 36.48 36.96 30,495 -0.96(-2.53%)
Aug 10, 2020 38.64 38.88 35.04 37.92 58,907 -0.24(-0.63%)
Aug 07, 2020 38.26 39.12 37.44 38.16 48,310 -0.24(-0.63%)
Aug 06, 2020 38.71 38.78 37.93 38.40 41,331 -0.26(-0.67%)
Aug 05, 2020 37.65 38.88 37.02 38.66 145,247 +0.74(+1.95%)
Aug 04, 2020 38.40 39.36 36.00 37.92 62,543 -0.48(-1.25%)
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.