Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

3.125 +0.197 (+6.72%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 3.271 3.271 2.886 3.006 30,757 -0.08(-2.74%)
Dec 29, 2022 2.880 3.180 2.880 3.091 39,408 -0.09(-2.81%)
Dec 28, 2022 3.009 3.372 2.880 3.180 331,441 +0.32(+11.09%)
Dec 27, 2022 3.097 3.097 2.760 2.863 40,940 -0.28(-8.97%)
Dec 23, 2022 3.060 3.180 2.940 3.145 38,421 -0.16(-4.71%)
Dec 22, 2022 3.540 3.546 3.000 3.300 382,074 +0.35(+11.99%)
Dec 21, 2022 3.180 3.204 2.701 2.947 32,337 -0.06(-1.96%)
Dec 20, 2022 2.460 3.540 2.468 3.005 94,989 +0.61(+25.22%)
Dec 19, 2022 2.314 2.867 2.314 2.400 107,671 +0.13(+5.54%)
Dec 16, 2022 2.160 2.378 2.119 2.274 29,065 +0.16(+7.55%)
Dec 15, 2022 2.220 2.220 2.042 2.114 32,105 -0.00(-0.20%)
Dec 14, 2022 2.100 2.160 2.100 2.119 9,946 +0.04(+2.08%)
Dec 13, 2022 2.148 2.160 2.040 2.075 24,201 +0.01(+0.61%)
Dec 12, 2022 2.104 2.160 2.042 2.063 23,405 -0.04(-1.94%)
Dec 09, 2022 2.160 2.181 2.100 2.104 26,970 -0.03(-1.38%)
Dec 08, 2022 2.332 2.332 2.108 2.133 19,077 -0.09(-3.97%)
Dec 07, 2022 2.250 2.300 2.220 2.221 7,806 -0.04(-1.91%)
Dec 06, 2022 2.400 2.520 2.220 2.264 28,199 -0.11(-4.62%)
Dec 05, 2022 2.460 2.602 2.341 2.374 25,443 -0.20(-7.72%)
Dec 02, 2022 2.550 2.748 2.425 2.573 6,177 -0.01(-0.44%)
Dec 01, 2022 2.747 2.747 2.520 2.584 10,040 +0.07(+2.84%)
Nov 30, 2022 2.438 2.520 2.400 2.513 5,713 +0.05(+2.17%)
Nov 29, 2022 2.475 2.519 2.388 2.459 5,197 +0.02(+0.91%)
Nov 28, 2022 2.519 2.519 2.406 2.437 8,596 -0.08(-3.26%)
Nov 25, 2022 2.514 2.520 2.406 2.519 6,503 +0.03(+1.38%)
Nov 23, 2022 2.400 2.513 2.400 2.485 10,722 +0.08(+3.52%)
Nov 22, 2022 2.340 2.555 2.340 2.401 7,904 +0.00(+0.02%)
Nov 21, 2022 2.580 2.694 2.222 2.400 35,562 -0.18(-6.98%)
Nov 18, 2022 2.640 2.760 2.520 2.580 12,873 -0.09(-3.41%)
Nov 17, 2022 2.820 2.925 2.652 2.671 8,633 -0.03(-1.02%)
Nov 16, 2022 2.940 3.106 2.595 2.699 70,666 -0.28(-9.53%)
Nov 15, 2022 3.120 3.120 2.940 2.983 19,201 -0.14(-4.38%)
Nov 14, 2022 3.060 3.226 2.819 3.120 31,417 +0.10(+3.38%)
Nov 11, 2022 3.000 3.024 2.910 3.018 22,448 -0.01(-0.20%)
Nov 10, 2022 3.180 3.196 2.996 3.024 25,899 -0.07(-2.14%)
Nov 09, 2022 3.128 3.182 3.088 3.090 4,912 -0.08(-2.55%)
Nov 08, 2022 3.120 3.196 3.120 3.171 3,369 -0.02(-0.60%)
Nov 07, 2022 3.421 3.421 3.143 3.190 9,438 -0.20(-6.01%)
Nov 04, 2022 3.330 3.421 3.300 3.394 9,583 -0.03(-0.75%)
Nov 03, 2022 3.240 3.421 3.248 3.420 8,180 -0.00(-0.02%)
Nov 02, 2022 3.421 3.421 3.360 3.421 16,328 +0.06(+1.80%)
Nov 01, 2022 3.420 3.480 3.360 3.360 9,789 -0.04(-1.06%)
Oct 31, 2022 3.328 3.480 3.328 3.396 1,992 +0.01(+0.25%)
Oct 28, 2022 3.480 3.480 3.300 3.388 6,521 -0.03(-0.98%)
Oct 27, 2022 3.360 3.479 3.300 3.421 4,239 +0.00(+0.04%)
Oct 26, 2022 3.300 3.420 3.300 3.420 7,778 +0.12(+3.64%)
Oct 25, 2022 3.180 3.319 3.180 3.300 6,951 +0.07(+2.29%)
Oct 24, 2022 3.360 3.420 3.181 3.226 16,551 -0.11(-3.22%)
Oct 21, 2022 3.360 3.418 3.305 3.334 5,153 -0.09(-2.53%)
Oct 20, 2022 3.465 3.465 3.301 3.420 3,499 +0.03(+1.01%)
Oct 19, 2022 3.300 3.600 3.300 3.386 8,270 -0.03(-0.88%)
Oct 18, 2022 3.269 3.526 3.212 3.416 11,545 +0.20(+6.37%)
Oct 17, 2022 3.120 3.298 3.120 3.211 8,221 -0.09(-2.69%)
Oct 14, 2022 3.480 3.480 3.197 3.300 10,574 -0.06(-1.79%)
Oct 13, 2022 3.300 3.438 3.212 3.360 9,505 -0.04(-1.10%)
Oct 12, 2022 3.480 3.494 3.312 3.397 3,496 +0.07(+2.09%)
Oct 11, 2022 3.600 3.600 3.300 3.328 14,531 -0.05(-1.49%)
Oct 10, 2022 4.020 4.000 3.300 3.378 12,967 -0.04(-1.25%)
Oct 07, 2022 3.696 3.745 3.420 3.421 5,383 -0.08(-2.16%)
Oct 06, 2022 3.660 3.654 3.439 3.496 6,669 -0.27(-7.27%)
Oct 05, 2022 3.874 3.874 3.640 3.770 7,934 +0.05(+1.35%)
Oct 04, 2022 3.658 3.780 3.480 3.720 6,262 +0.24(+6.84%)
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.