Skip to main content

Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.050 2.100 2.050 2.060 3,122 -0.02(-0.84%)
Aug 30, 2023 2.030 2.135 2.030 2.077 6,502 +0.01(+0.60%)
Aug 29, 2023 2.090 2.105 2.040 2.065 5,616 +0.02(+1.23%)
Aug 28, 2023 2.040 2.074 2.030 2.040 7,379 +0.02(+1.24%)
Aug 25, 2023 2.040 2.282 2.000 2.015 11,232 -0.08(-4.05%)
Aug 24, 2023 2.130 2.130 2.010 2.100 12,934 +0.02(+0.96%)
Aug 23, 2023 2.140 2.161 2.080 2.080 7,716 -0.06(-2.80%)
Aug 22, 2023 2.190 2.190 2.092 2.140 5,984 -0.05(-2.28%)
Aug 21, 2023 2.120 2.200 2.100 2.190 6,327 +0.03(+1.39%)
Aug 18, 2023 2.230 2.230 2.090 2.160 9,274 +0.01(+0.47%)
Aug 17, 2023 2.120 2.260 2.100 2.150 18,185 +0.00(+0.00%)
Aug 16, 2023 2.180 2.280 2.141 2.150 25,506 -0.06(-2.71%)
Aug 15, 2023 2.480 2.480 2.140 2.210 27,742 -0.20(-8.32%)
Aug 14, 2023 2.370 2.480 2.340 2.410 34,385 -0.01(-0.39%)
Aug 11, 2023 2.340 2.420 2.330 2.420 6,257 +0.00(+0.00%)
Aug 10, 2023 2.430 2.440 2.320 2.420 11,443 -0.01(-0.41%)
Aug 09, 2023 2.380 2.490 2.370 2.430 14,817 +0.02(+0.83%)
Aug 08, 2023 2.360 2.480 2.310 2.410 38,464 -0.03(-1.23%)
Aug 07, 2023 2.440 2.440 2.310 2.440 22,966 +0.00(+0.00%)
Aug 04, 2023 2.530 2.550 2.400 2.440 23,848 -0.06(-2.40%)
Aug 03, 2023 2.508 2.512 2.480 2.500 6,033 -0.02(-0.79%)
Aug 02, 2023 2.550 2.550 2.520 2.520 4,473 -0.06(-2.33%)
Aug 01, 2023 2.470 2.580 2.460 2.580 4,388 +0.00(+0.00%)
Jul 31, 2023 2.490 2.580 2.480 2.580 11,334 +0.10(+4.03%)
Jul 28, 2023 2.460 2.535 2.430 2.480 12,369 +0.02(+0.81%)
Jul 27, 2023 2.510 2.590 2.410 2.460 27,645 -0.10(-3.91%)
Jul 26, 2023 2.530 2.640 2.480 2.560 5,731 +0.00(+0.00%)
Jul 25, 2023 2.610 2.640 2.510 2.560 12,720 +0.01(+0.39%)
Jul 24, 2023 2.590 2.590 2.400 2.550 27,723 +0.01(+0.38%)
Jul 21, 2023 2.550 2.590 2.510 2.540 14,588 +0.01(+0.41%)
Jul 20, 2023 2.530 2.600 2.520 2.530 8,313 -0.01(-0.39%)
Jul 19, 2023 2.520 2.570 2.510 2.540 14,480 +0.03(+1.20%)
Jul 18, 2023 2.640 2.679 2.510 2.510 21,533 -0.14(-5.28%)
Jul 17, 2023 2.490 2.710 2.450 2.650 27,982 +0.15(+6.00%)
Jul 14, 2023 2.630 2.678 2.450 2.500 37,248 -0.14(-5.30%)
Jul 13, 2023 2.490 2.720 2.490 2.640 47,374 +0.08(+3.04%)
Jul 12, 2023 2.560 2.600 2.320 2.562 141,760 +0.18(+7.65%)
Jul 11, 2023 2.780 2.810 2.250 2.380 174,839 -0.44(-15.66%)
Jul 10, 2023 3.040 3.759 2.800 2.822 292,861 -0.30(-9.55%)
Jul 07, 2023 3.300 3.443 3.069 3.120 87,391 -0.45(-12.52%)
Jul 06, 2023 3.720 3.749 3.423 3.566 24,254 -0.15(-4.13%)
Jul 05, 2023 3.213 3.840 3.211 3.720 142,037 +0.59(+18.77%)
Jul 03, 2023 3.120 3.180 3.120 3.132 5,090 -0.02(-0.59%)
Jun 30, 2023 3.180 3.239 3.096 3.151 8,251 -0.03(-0.79%)
Jun 29, 2023 3.120 3.180 3.060 3.176 7,535 +0.03(+0.82%)
Jun 28, 2023 3.180 3.180 3.066 3.150 6,350 -0.03(-0.92%)
Jun 27, 2023 3.135 3.298 2.940 3.179 17,108 -0.08(-2.39%)
Jun 26, 2023 3.240 3.418 3.172 3.257 13,272 -0.10(-3.00%)
Jun 23, 2023 3.309 3.360 3.288 3.358 11,284 -0.06(-1.77%)
Jun 22, 2023 3.450 3.450 3.360 3.419 6,215 -0.00(-0.04%)
Jun 21, 2023 3.420 3.480 3.294 3.420 6,775 +0.00(+0.00%)
Jun 20, 2023 3.595 3.595 3.360 3.420 18,019 -0.03(-0.87%)
Jun 16, 2023 3.480 3.480 3.209 3.450 18,298 +0.00(+0.02%)
Jun 15, 2023 3.180 3.480 3.061 3.449 25,196 +0.27(+8.47%)
Jun 14, 2023 3.000 3.210 3.000 3.180 13,546 +0.18(+5.98%)
Jun 13, 2023 2.940 3.001 2.881 3.001 12,217 +0.04(+1.21%)
Jun 12, 2023 2.940 3.060 2.880 2.965 13,519 +0.02(+0.84%)
Jun 09, 2023 2.880 3.120 2.880 2.940 5,867 +0.00(+0.00%)
Jun 08, 2023 2.910 3.060 2.779 2.940 35,680 -0.24(-7.53%)
Jun 07, 2023 3.240 3.270 3.000 3.179 12,231 -0.06(-1.76%)
Jun 06, 2023 3.300 3.300 3.181 3.236 10,359 -0.00(-0.11%)
Jun 05, 2023 3.420 3.420 3.120 3.240 8,334 +0.02(+0.52%)
Jun 02, 2023 3.180 3.270 3.121 3.223 10,060 +0.01(+0.43%)
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.