Acasti Pharma (NQ: ACST )

0.5049 USD -0.0206 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.5217 0.5255 0.5000 0.5049 7,499,464 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5580 0.5200 0.5255 4,603,612 -0.00(-0.49%)
Jun 16, 2021 0.5300 0.5499 0.5110 0.5281 4,276,385 +0.00(+0.59%)
Jun 15, 2021 0.5585 0.5600 0.5113 0.5250 9,759,191 -0.03(-6.02%)
Jun 14, 2021 0.5621 0.5800 0.5554 0.5586 4,746,542 +0.01(+1.12%)
Jun 11, 2021 0.5700 0.5700 0.5420 0.5524 9,376,880 -0.02(-3.07%)
Jun 10, 2021 0.5719 0.5881 0.5471 0.5699 7,394,297 -0.00(-0.52%)
Jun 09, 2021 0.6000 0.6019 0.5650 0.5729 9,218,627 -0.02(-2.90%)
Jun 08, 2021 0.5792 0.6097 0.5700 0.5900 11,517,724 +0.02(+3.24%)
Jun 07, 2021 0.5700 0.6120 0.5655 0.5715 16,276,196 +0.01(+1.06%)
Jun 04, 2021 0.5360 0.5894 0.5312 0.5655 32,949,585 +0.04(+6.80%)
Jun 03, 2021 0.5185 0.5590 0.5180 0.5295 13,478,985 +0.00(+0.55%)
Jun 02, 2021 0.4999 0.5340 0.4913 0.5266 15,975,687 +0.02(+3.85%)
Jun 01, 2021 0.5029 0.5100 0.4865 0.5071 5,538,196 +0.01(+1.56%)
May 28, 2021 0.5100 0.5348 0.4916 0.4993 10,057,028 -0.01(-1.38%)
May 27, 2021 0.5000 0.5090 0.4876 0.5063 6,444,349 +0.01(+1.87%)
May 26, 2021 0.4900 0.5090 0.4850 0.4970 7,660,520 +0.01(+1.68%)
May 25, 2021 0.5048 0.5088 0.4801 0.4888 8,458,242 -0.01(-2.49%)
May 24, 2021 0.5019 0.5320 0.4900 0.5013 13,423,935 -0.01(-2.19%)
May 21, 2021 0.4911 0.5240 0.4700 0.5125 21,113,417 +0.01(+2.50%)
May 20, 2021 0.5700 0.5700 0.4800 0.5000 32,021,544 -0.04(-6.86%)
May 19, 2021 0.4471 0.5639 0.4405 0.5368 50,633,405 +0.08(+18.00%)
May 18, 2021 0.4339 0.4650 0.4320 0.4549 10,397,459 +0.02(+4.05%)
May 17, 2021 0.4300 0.4489 0.4253 0.4372 3,404,107 +0.00(+0.28%)
May 14, 2021 0.4400 0.4580 0.4314 0.4360 6,057,231 +0.00(+0.46%)
May 13, 2021 0.4304 0.4700 0.4110 0.4340 9,528,361 +0.00(+0.93%)
May 12, 2021 0.4294 0.4379 0.4150 0.4300 5,820,779 -0.01(-2.74%)
May 11, 2021 0.4111 0.4600 0.3900 0.4421 7,744,203 -0.01(-1.76%)
May 10, 2021 0.4800 0.5011 0.4350 0.4500 15,889,948 -0.02(-4.62%)
May 07, 2021 0.5669 0.6198 0.4661 0.4718 96,519,427 +0.07(+16.49%)
May 06, 2021 0.4257 0.4257 0.3900 0.4050 7,808,878 -0.02(-5.55%)
May 05, 2021 0.4500 0.4500 0.4220 0.4288 5,818,528 -0.02(-3.99%)
May 04, 2021 0.4500 0.4630 0.4221 0.4466 6,680,692 -0.01(-3.08%)
May 03, 2021 0.4971 0.4996 0.4600 0.4608 9,170,855 -0.03(-6.53%)
Apr 30, 2021 0.4961 0.5278 0.4800 0.4930 8,193,000 -0.00(-0.44%)
Apr 29, 2021 0.5135 0.5238 0.4850 0.4952 4,947,117 -0.02(-2.96%)
Apr 28, 2021 0.5200 0.5299 0.4912 0.5103 5,758,279 -0.01(-1.87%)
Apr 27, 2021 0.5400 0.5700 0.5100 0.5200 11,386,141 -0.01(-1.87%)
Apr 26, 2021 0.4801 0.5350 0.4746 0.5299 15,453,815 +0.06(+13.83%)
Apr 23, 2021 0.4610 0.4729 0.4590 0.4655 5,130,500 +0.01(+1.20%)
Apr 22, 2021 0.4677 0.4845 0.4454 0.4600 8,636,816 +0.00(+0.00%)
Apr 21, 2021 0.4100 0.4700 0.4000 0.4600 10,869,370 +0.04(+10.26%)
Apr 20, 2021 0.4477 0.4500 0.4036 0.4172 6,616,128 -0.02(-5.16%)
Apr 19, 2021 0.4100 0.4500 0.4000 0.4399 10,456,701 +0.03(+8.08%)
Apr 16, 2021 0.4191 0.4200 0.3810 0.4070 13,998,300 -0.03(-7.16%)
Apr 15, 2021 0.4900 0.4995 0.4256 0.4384 8,626,373 -0.03(-6.20%)
Apr 14, 2021 0.4625 0.5000 0.4528 0.4674 8,112,773 -0.00(-0.79%)
Apr 13, 2021 0.5029 0.5039 0.4510 0.4711 10,452,371 -0.04(-7.63%)
Apr 12, 2021 0.5204 0.5359 0.5015 0.5100 6,699,681 -0.03(-5.35%)
Apr 09, 2021 0.5800 0.5830 0.5212 0.5388 5,630,200 -0.02(-2.85%)
Apr 08, 2021 0.5260 0.5900 0.5220 0.5546 11,533,868 +0.03(+5.44%)
Apr 07, 2021 0.5700 0.5700 0.5200 0.5260 9,984,645 -0.04(-7.72%)
Apr 06, 2021 0.5900 0.5900 0.5630 0.5700 5,141,937 -0.02(-3.39%)
Apr 05, 2021 0.6159 0.6180 0.5700 0.5900 6,948,684 -0.02(-2.48%)
Apr 01, 2021 0.5994 0.6400 0.5950 0.6050 9,755,000 +0.01(+0.83%)
Mar 31, 2021 0.5974 0.6197 0.5960 0.6000 5,513,948 +0.01(+1.69%)
Mar 30, 2021 0.5779 0.6100 0.5600 0.5900 5,513,051 +0.00(+0.55%)
Mar 29, 2021 0.6033 0.6079 0.5700 0.5868 6,941,851 -0.03(-4.29%)
Mar 26, 2021 0.6300 0.6300 0.5931 0.6131 7,081,100 -0.01(-1.95%)
Mar 25, 2021 0.5700 0.6340 0.5600 0.6253 10,091,542 +0.03(+4.22%)
Mar 24, 2021 0.6600 0.6700 0.6000 0.6000 13,549,027 -0.06(-9.30%)
Mar 23, 2021 0.6900 0.6965 0.6500 0.6615 15,935,552 -0.05(-6.83%)
Mar 22, 2021 0.6900 0.7400 0.6900 0.7100 30,073,587 +0.03(+3.95%)
Mar 19, 2021 0.6912 0.6944 0.6533 0.6830 8,296,600 -0.01(-1.01%)
Mar 18, 2021 0.7000 0.7300 0.6800 0.6900 10,479,995 -0.03(-4.17%)
Mar 17, 2021 0.6820 0.7400 0.6800 0.7200 10,077,906 +0.01(+0.70%)
Mar 16, 2021 0.7619 0.7630 0.6800 0.7150 16,896,590 -0.05(-6.17%)
Mar 15, 2021 0.7904 0.8119 0.7300 0.7620 26,805,024 +0.04(+5.25%)
Mar 12, 2021 0.6791 0.7395 0.6700 0.7240 21,157,900 +0.03(+4.93%)
Mar 11, 2021 0.6800 0.7000 0.6600 0.6900 16,812,305 +0.02(+2.82%)
Mar 10, 2021 0.6965 0.7100 0.6500 0.6711 17,963,653 -0.01(-1.84%)
Mar 09, 2021 0.6931 0.7000 0.6551 0.6837 24,051,150 +0.05(+8.52%)
Mar 08, 2021 0.6400 0.6800 0.6000 0.6300 23,244,330 -0.00(-0.06%)
Mar 05, 2021 0.5850 0.6595 0.4800 0.6304 27,499,400 +0.07(+12.49%)
Mar 04, 2021 0.6281 0.6400 0.5250 0.5604 27,201,672 -0.10(-15.09%)
Mar 03, 2021 0.7000 0.7200 0.6400 0.6600 17,764,086 -0.04(-5.71%)
Mar 02, 2021 0.7500 0.7600 0.7000 0.7000 12,457,482 -0.04(-5.66%)
Mar 01, 2021 0.7655 0.7698 0.7250 0.7420 10,969,800 +0.02(+3.06%)
Feb 26, 2021 0.7468 0.7793 0.7000 0.7200 16,218,100 -0.05(-5.88%)
Feb 25, 2021 0.8191 0.8245 0.7505 0.7650 17,228,495 -0.06(-7.83%)
Feb 24, 2021 0.7700 0.9000 0.7700 0.8300 35,683,691 +0.09(+12.16%)
Feb 23, 2021 0.7100 0.7700 0.6200 0.7400 38,415,046 -0.10(-11.90%)
Feb 22, 2021 0.9200 0.9300 0.8300 0.8400 26,132,692 -0.10(-10.18%)
Feb 19, 2021 0.9398 1.030 0.9300 0.9352 26,433,600 +0.02(+2.47%)
Feb 18, 2021 1.010 1.020 0.8900 0.9127 45,856,186 -0.11(-10.52%)
Feb 17, 2021 1.080 1.100 1.000 1.020 35,196,222 -0.08(-7.27%)
Feb 16, 2021 1.080 1.140 1.050 1.100 59,624,788 +0.07(+6.80%)
Feb 12, 2021 1.020 1.080 1.000 1.030 25,014,700 -0.08(-7.21%)
Feb 11, 2021 1.170 1.180 1.010 1.110 64,513,537 -0.09(-7.50%)
Feb 10, 2021 1.140 1.220 0.8800 1.200 141,187,000 +0.22(+22.45%)
Feb 09, 2021 0.9500 1.020 0.9200 0.9800 71,633,350 +0.08(+8.89%)
Feb 08, 2021 0.7950 0.9269 0.7700 0.9000 76,761,250 +0.14(+17.65%)
Feb 05, 2021 0.7684 0.7800 0.7201 0.7650 24,342,200 +0.01(+1.32%)
Feb 04, 2021 0.7450 0.8395 0.7300 0.7550 47,198,281 +0.05(+6.83%)
Feb 03, 2021 0.6847 0.7288 0.6750 0.7067 22,237,083 +0.03(+3.90%)
Feb 02, 2021 0.6952 0.7000 0.6600 0.6802 15,070,854 +0.00(+0.03%)
Feb 01, 2021 0.6751 0.6886 0.6412 0.6800 14,910,098 +0.03(+4.21%)
Jan 29, 2021 0.6962 0.7320 0.6500 0.6525 20,239,600 -0.04(-5.43%)
Jan 28, 2021 0.7700 0.7800 0.6700 0.6900 38,028,516 +0.02(+2.53%)
Jan 27, 2021 0.6150 0.7280 0.5700 0.6730 42,754,319 -0.05(-7.33%)
Jan 26, 2021 0.7690 0.7690 0.7100 0.7262 19,124,897 -0.03(-4.20%)
Jan 25, 2021 0.8300 0.8400 0.6800 0.7580 34,695,810 -0.04(-5.25%)
Jan 22, 2021 0.8000 0.8200 0.7500 0.8000 37,039,000 -0.03(-4.17%)
Jan 21, 2021 0.9175 1.090 0.7900 0.8348 215,852,025 +0.08(+10.39%)
Jan 20, 2021 0.6700 0.7699 0.6150 0.7562 79,846,131 +0.12(+18.64%)
Jan 19, 2021 0.6150 0.6600 0.5990 0.6374 38,772,841 +0.04(+6.30%)
Jan 15, 2021 0.6600 0.6600 0.5710 0.5996 25,617,100 -0.04(-5.56%)
Jan 14, 2021 0.6190 0.6600 0.5700 0.6349 39,647,269 -0.00(-0.72%)
Jan 13, 2021 0.6505 0.6641 0.6047 0.6395 33,154,091 -0.02(-3.66%)
Jan 12, 2021 0.7101 0.7375 0.6201 0.6638 61,628,131 -0.04(-5.17%)
Jan 11, 2021 0.6700 0.8580 0.6400 0.7000 179,783,738 +0.13(+22.81%)
Jan 08, 2021 0.4500 0.6123 0.4485 0.5700 141,231,800 +0.12(+27.09%)
Jan 07, 2021 0.4700 0.4788 0.4410 0.4485 30,188,587 +0.01(+3.34%)
Jan 06, 2021 0.5000 0.5150 0.4000 0.4340 80,804,987 -0.08(-16.22%)
Jan 05, 2021 0.4950 0.5390 0.4300 0.5180 193,528,425 +0.12(+29.50%)
Jan 04, 2021 0.3400 0.4100 0.3200 0.4000 116,902,550 +0.08(+23.08%)
Dec 31, 2020 0.3250 0.3250 0.3250 71,434,437 -0.03(-9.09%)
Dec 30, 2020 0.3078 0.3586 0.2902 0.3575 71,434,437 +0.06(+19.17%)
Dec 29, 2020 0.3135 0.3145 0.2900 0.3000 17,847,161 -0.01(-3.23%)
Dec 28, 2020 0.3700 0.3800 0.3100 0.3100 38,391,741 -0.02(-6.12%)
Dec 24, 2020 0.3580 0.3800 0.3010 0.3302 81,564,100 -0.10(-23.21%)
Dec 23, 2020 0.3250 0.5652 0.3110 0.4300 560,419,900 +0.18(+72.00%)
Dec 22, 2020 0.2500 0.2600 0.2500 0.2500 12,369,208 -0.01(-3.36%)
Dec 21, 2020 0.2600 0.2670 0.2515 0.2587 3,616,309 +0.00(+0.27%)
Dec 18, 2020 0.2550 0.2750 0.2550 0.2580 5,494,800 +0.00(+1.57%)
Dec 17, 2020 0.2630 0.2630 0.2512 0.2540 3,571,365 -0.01(-2.16%)
Dec 16, 2020 0.2600 0.2639 0.2550 0.2596 2,925,784 +0.00(+1.25%)
Dec 15, 2020 0.2464 0.2631 0.2440 0.2564 5,427,513 +0.01(+2.56%)
Dec 14, 2020 0.2700 0.2700 0.2500 0.2500 7,204,885 -0.01(-5.20%)
Dec 11, 2020 0.2791 0.2911 0.2620 0.2637 7,646,800 -0.01(-1.97%)
Dec 10, 2020 0.2655 0.2770 0.2651 0.2690 8,209,984 +0.00(+1.70%)
Dec 09, 2020 0.3000 0.3001 0.2611 0.2645 9,843,839 -0.03(-10.28%)
Dec 08, 2020 0.3049 0.3099 0.2910 0.2948 4,350,412 -0.01(-2.06%)
Dec 07, 2020 0.3049 0.3245 0.2953 0.3010 13,566,789 -0.00(-0.99%)
Dec 04, 2020 0.3450 0.3500 0.3000 0.3040 12,545,501 -0.04(-10.59%)
Dec 03, 2020 0.3243 0.3600 0.3200 0.3400 10,740,713 +0.02(+6.25%)
Dec 02, 2020 0.3100 0.3400 0.2900 0.3200 16,665,489 -0.05(-13.51%)
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.