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

Acasti Pharma (NQ: ACST )

2.860 -0.040 (-1.38%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 25, 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 29, 2023 2.820 2.900 2.600 2.890 28,528 -0.02(-0.69%)
Dec 28, 2023 3.030 3.180 2.830 2.910 106,018 -0.14(-4.59%)
Dec 27, 2023 2.300 3.130 2.255 3.050 254,447 +0.80(+35.56%)
Dec 26, 2023 2.150 2.300 2.150 2.250 21,614 -0.04(-1.75%)
Dec 22, 2023 2.250 2.300 2.220 2.290 23,114 +0.05(+2.23%)
Dec 21, 2023 2.220 2.350 2.220 2.240 30,718 -0.00(-0.04%)
Dec 20, 2023 2.110 2.300 2.110 2.241 16,338 +0.10(+4.65%)
Dec 19, 2023 2.160 2.160 2.130 2.141 8,702 +0.02(+0.77%)
Dec 18, 2023 2.170 2.230 2.050 2.125 17,233 -0.02(-1.16%)
Dec 15, 2023 2.040 2.198 2.040 2.150 11,706 +0.02(+0.94%)
Dec 14, 2023 2.110 2.154 1.980 2.130 32,033 +0.01(+0.47%)
Dec 13, 2023 2.130 2.180 2.090 2.120 9,427 -0.04(-1.85%)
Dec 12, 2023 2.190 2.196 2.090 2.160 21,893 -0.05(-2.26%)
Dec 11, 2023 2.270 2.310 2.200 2.210 4,779 -0.09(-3.91%)
Dec 08, 2023 2.340 2.340 2.220 2.300 7,443 -0.03(-1.08%)
Dec 07, 2023 2.245 2.380 2.160 2.325 7,296 +0.10(+4.26%)
Dec 06, 2023 2.270 2.280 2.200 2.230 12,377 -0.05(-2.19%)
Dec 05, 2023 2.290 2.420 2.260 2.280 12,125 -0.05(-2.15%)
Dec 04, 2023 2.150 2.340 2.150 2.330 26,725 +0.17(+7.87%)
Dec 01, 2023 2.140 2.220 2.140 2.160 6,647 -0.01(-0.46%)
Nov 30, 2023 2.070 2.230 2.060 2.170 19,544 +0.12(+5.85%)
Nov 29, 2023 2.060 2.095 2.000 2.050 13,210 -0.03(-1.44%)
Nov 28, 2023 2.040 2.130 2.040 2.080 12,233 -0.07(-3.48%)
Nov 27, 2023 2.100 2.160 2.080 2.155 11,458 +0.04(+1.91%)
Nov 24, 2023 2.060 2.120 2.060 2.115 11,837 +0.02(+1.18%)
Nov 22, 2023 2.080 2.120 2.080 2.090 15,457 -0.01(-0.48%)
Nov 21, 2023 2.110 2.120 2.054 2.100 10,253 -0.02(-0.94%)
Nov 20, 2023 2.150 2.150 2.090 2.120 11,075 -0.05(-2.30%)
Nov 17, 2023 2.160 2.200 2.140 2.170 4,795 -0.01(-0.46%)
Nov 16, 2023 2.160 2.230 2.160 2.180 4,311 +0.00(+0.00%)
Nov 15, 2023 2.180 2.250 2.100 2.180 7,797 +0.00(+0.00%)
Nov 14, 2023 2.140 2.250 2.140 2.180 13,586 +0.03(+1.40%)
Nov 13, 2023 2.140 2.170 2.074 2.150 16,711 -0.07(-3.31%)
Nov 10, 2023 2.270 2.270 2.180 2.224 10,235 -0.05(-2.04%)
Nov 09, 2023 2.420 2.450 2.260 2.270 13,093 -0.18(-7.35%)
Nov 08, 2023 2.440 2.500 2.400 2.450 10,185 -0.02(-0.81%)
Nov 07, 2023 2.490 2.580 2.410 2.470 16,136 +0.01(+0.35%)
Nov 06, 2023 2.400 2.500 2.370 2.461 8,479 +0.06(+2.55%)
Nov 03, 2023 2.340 2.455 2.340 2.400 8,596 +0.06(+2.56%)
Nov 02, 2023 2.470 2.520 2.320 2.340 23,072 -0.07(-2.90%)
Nov 01, 2023 2.390 2.410 2.350 2.410 4,966 +0.05(+2.11%)
Oct 31, 2023 2.450 2.447 2.338 2.360 10,690 -0.04(-1.66%)
Oct 30, 2023 2.310 2.405 2.285 2.400 17,353 +0.00(+0.00%)
Oct 27, 2023 2.420 2.490 2.316 2.400 6,869 -0.03(-1.23%)
Oct 26, 2023 2.490 2.490 2.320 2.430 9,837 +0.06(+2.53%)
Oct 25, 2023 2.370 2.442 2.310 2.370 18,135 -0.03(-1.25%)
Oct 24, 2023 2.360 2.490 2.360 2.400 13,144 +0.01(+0.58%)
Oct 23, 2023 2.430 2.440 2.330 2.386 9,123 -0.04(-1.81%)
Oct 20, 2023 2.540 2.560 2.411 2.430 6,882 -0.06(-2.41%)
Oct 19, 2023 2.640 2.640 2.406 2.490 16,669 -0.12(-4.60%)
Oct 18, 2023 2.580 2.730 2.550 2.610 16,919 +0.00(+0.00%)
Oct 17, 2023 2.640 2.700 2.580 2.610 4,591 -0.07(-2.61%)
Oct 16, 2023 2.550 2.746 2.545 2.680 5,212 +0.08(+3.08%)
Oct 13, 2023 2.620 2.620 2.509 2.600 4,642 -0.04(-1.52%)
Oct 12, 2023 2.580 2.925 2.500 2.640 22,337 +0.03(+1.15%)
Oct 11, 2023 2.670 2.998 2.500 2.610 55,328 +0.03(+1.16%)
Oct 10, 2023 2.520 2.669 2.510 2.580 18,780 -0.03(-1.15%)
Oct 09, 2023 2.630 2.642 2.530 2.610 25,325 -0.04(-1.51%)
Oct 06, 2023 2.530 2.708 2.530 2.650 27,237 +0.07(+2.71%)
Oct 05, 2023 2.530 2.660 2.530 2.580 22,117 -0.01(-0.39%)
Oct 04, 2023 2.640 2.780 2.580 2.590 56,539 -0.07(-2.63%)
Oct 03, 2023 2.740 2.764 2.590 2.660 37,810 -0.16(-5.67%)
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.