Acasti Pharma (NQ: ACST )

0.4853 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2021 0.4581 0.4982 0.4550 0.4853 7,395,147 +0.03(+6.31%)
Jul 30, 2021 0.4531 0.4678 0.4499 0.4565 3,207,979 -0.00(-0.33%)
Jul 29, 2021 0.4671 0.4799 0.4502 0.4580 2,932,113 -0.01(-1.65%)
Jul 28, 2021 0.4488 0.4950 0.4488 0.4657 4,451,332 +0.01(+1.81%)
Jul 27, 2021 0.4584 0.4610 0.4330 0.4574 3,876,273 -0.01(-1.08%)
Jul 26, 2021 0.4729 0.4786 0.4607 0.4624 3,318,451 -0.01(-3.02%)
Jul 23, 2021 0.4860 0.4860 0.4700 0.4768 2,381,015 -0.02(-3.99%)
Jul 22, 2021 0.5010 0.5100 0.4701 0.4966 3,462,644 -0.01(-1.76%)
Jul 21, 2021 0.5000 0.5095 0.4910 0.5055 3,621,108 +0.01(+2.60%)
Jul 20, 2021 0.4700 0.5020 0.4600 0.4927 4,207,927 +0.02(+3.73%)
Jul 19, 2021 0.4530 0.4900 0.4500 0.4750 9,111,717 -0.02(-4.81%)
Jul 16, 2021 0.5292 0.5292 0.4980 0.4990 9,555,247 -0.03(-5.80%)
Jul 15, 2021 0.5300 0.5541 0.5000 0.5297 26,013,361 +0.00(+0.90%)
Jul 14, 2021 0.5630 0.5700 0.5191 0.5250 20,885,992 +0.00(+0.67%)
Jul 13, 2021 0.5507 0.5525 0.5070 0.5215 5,774,371 -0.03(-5.71%)
Jul 12, 2021 0.5500 0.5650 0.5310 0.5531 6,228,565 +0.01(+1.49%)
Jul 09, 2021 0.5310 0.5484 0.5190 0.5450 3,315,237 +0.02(+2.83%)
Jul 08, 2021 0.5211 0.5435 0.5030 0.5300 3,812,697 +0.01(+1.86%)
Jul 07, 2021 0.5555 0.5555 0.5161 0.5203 7,394,640 -0.04(-6.67%)
Jul 06, 2021 0.5738 0.5780 0.5484 0.5575 8,578,808 -0.01(-1.24%)
Jul 02, 2021 0.5729 0.5800 0.5515 0.5645 6,063,806 -0.02(-3.59%)
Jul 01, 2021 0.5729 0.6299 0.5662 0.5855 16,383,490 +0.02(+4.27%)
Jun 30, 2021 0.5600 0.5711 0.5512 0.5615 4,668,456 -0.01(-2.38%)
Jun 29, 2021 0.5900 0.5947 0.5620 0.5752 6,538,930 -0.03(-4.29%)
Jun 28, 2021 0.6045 0.6175 0.5871 0.6010 8,935,632 -0.01(-1.36%)
Jun 25, 2021 0.5785 0.6390 0.5700 0.6093 20,234,430 +0.03(+4.73%)
Jun 24, 2021 0.5800 0.5964 0.5460 0.5818 24,421,745 -0.01(-2.45%)
Jun 23, 2021 0.6761 0.6800 0.5733 0.5964 83,155,486 +0.06(+10.44%)
Jun 22, 2021 0.4900 0.5630 0.4870 0.5400 39,738,324 +0.05(+10.20%)
Jun 21, 2021 0.5000 0.5056 0.4800 0.4900 5,616,329 -0.01(-2.95%)
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%)
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.