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

Acasti Pharma (NQ: ACST )

2.900 +0.020 (+0.69%)
Streaming Delayed Price Updated: 3:11 PM EDT, Apr 24, 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 (%)
May 31, 2023 3.360 3.360 3.180 3.240 7,661 -0.12(-3.54%)
May 30, 2023 3.180 3.359 3.068 3.359 12,856 +0.09(+2.75%)
May 26, 2023 3.179 3.300 3.121 3.269 6,886 +0.09(+2.81%)
May 25, 2023 3.120 3.180 3.066 3.179 11,387 +0.07(+2.10%)
May 24, 2023 3.120 3.120 3.061 3.114 12,379 +0.02(+0.64%)
May 23, 2023 3.000 3.148 3.030 3.094 12,516 +0.06(+2.12%)
May 22, 2023 3.000 3.030 2.899 3.030 14,387 +0.12(+4.17%)
May 19, 2023 2.912 2.939 2.856 2.909 3,915 -0.02(-0.53%)
May 18, 2023 2.880 3.000 2.820 2.924 15,308 -0.08(-2.54%)
May 17, 2023 3.120 3.120 2.956 3.001 10,450 -0.09(-2.89%)
May 16, 2023 2.940 3.173 2.940 3.090 23,867 +0.18(+6.10%)
May 15, 2023 2.760 3.000 2.766 2.912 16,982 +0.09(+3.23%)
May 12, 2023 2.880 2.970 2.821 2.821 8,393 -0.05(-1.84%)
May 11, 2023 2.964 2.964 2.767 2.874 8,672 -0.01(-0.23%)
May 10, 2023 2.880 2.962 2.707 2.881 20,720 +0.00(+0.02%)
May 09, 2023 2.880 2.880 2.735 2.880 7,559 +0.12(+4.35%)
May 08, 2023 2.700 2.790 2.700 2.760 9,995 +0.07(+2.72%)
May 05, 2023 2.700 2.760 2.580 2.687 5,888 +0.05(+1.80%)
May 04, 2023 2.580 2.692 2.580 2.639 5,238 -0.05(-1.76%)
May 03, 2023 2.598 2.700 2.598 2.687 9,098 +0.09(+3.49%)
May 02, 2023 2.760 2.760 2.581 2.596 7,475 -0.14(-5.23%)
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.