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 (%)
Sep 29, 2023 2.960 2.960 2.650 2.784 105,326 -0.17(-5.64%)
Sep 28, 2023 2.940 3.112 2.550 2.950 324,584 +0.18(+6.50%)
Sep 27, 2023 2.500 2.960 2.440 2.770 507,840 +0.36(+14.94%)
Sep 26, 2023 2.120 2.580 2.120 2.410 1,400,613 +0.63(+35.39%)
Sep 25, 2023 1.740 1.808 1.745 1.780 11,621 +0.01(+0.56%)
Sep 22, 2023 1.950 1.980 1.720 1.770 30,575 -0.11(-5.64%)
Sep 21, 2023 1.920 2.000 1.800 1.876 18,272 -0.04(-2.30%)
Sep 20, 2023 1.920 2.010 1.920 1.920 6,753 -0.05(-2.54%)
Sep 19, 2023 2.000 2.030 1.970 1.970 3,579 -0.04(-1.99%)
Sep 18, 2023 2.040 2.040 2.000 2.010 6,033 +0.00(+0.00%)
Sep 15, 2023 1.950 2.070 1.930 2.010 6,860 +0.00(+0.00%)
Sep 14, 2023 2.000 2.035 1.917 2.010 24,841 +0.00(+0.00%)
Sep 13, 2023 2.050 2.092 2.000 2.010 9,991 -0.01(-0.50%)
Sep 12, 2023 2.010 2.050 2.010 2.020 7,353 -0.03(-1.46%)
Sep 11, 2023 2.050 2.125 2.050 2.050 7,233 -0.07(-3.30%)
Sep 08, 2023 2.060 2.120 2.060 2.120 6,915 +0.04(+1.92%)
Sep 07, 2023 2.040 2.250 2.040 2.080 5,470 -0.05(-2.35%)
Sep 06, 2023 2.090 2.190 2.084 2.130 5,031 +0.04(+1.91%)
Sep 05, 2023 2.010 2.100 2.010 2.090 5,420 -0.01(-0.47%)
Sep 01, 2023 2.050 2.100 2.040 2.100 8,332 +0.04(+1.93%)
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%)
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.