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

Acasti Pharma (NQ: ACST )

0.4300 -0.0100 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 0.4400 0.4400 0.4200 0.4300 23,325 -0.01(-1.15%)
Mar 23, 2023 0.4700 0.4855 0.4200 0.4350 36,526 -0.03(-5.52%)
Mar 22, 2023 0.4500 0.4700 0.4500 0.4604 36,312 +0.00(+1.01%)
Mar 21, 2023 0.4397 0.4737 0.4397 0.4558 26,149 +0.02(+5.02%)
Mar 20, 2023 0.4300 0.4340 0.4101 0.4340 47,298 -0.01(-1.70%)
Mar 17, 2023 0.4400 0.4598 0.4301 0.4415 34,936 -0.02(-4.02%)
Mar 16, 2023 0.4400 0.4600 0.4000 0.4600 78,992 +0.02(+4.55%)
Mar 15, 2023 0.4531 0.4600 0.4200 0.4400 68,264 -0.01(-2.63%)
Mar 14, 2023 0.4571 0.4700 0.4507 0.4519 42,878 -0.00(-0.46%)
Mar 13, 2023 0.4426 0.4726 0.4298 0.4540 114,155 -0.01(-1.30%)
Mar 10, 2023 0.4900 0.5000 0.4501 0.4600 69,882 -0.01(-1.81%)
Mar 09, 2023 0.5000 0.5100 0.4675 0.4685 91,478 -0.03(-5.35%)
Mar 08, 2023 0.5088 0.5088 0.4950 0.4950 66,179 -0.00(-0.92%)
Mar 07, 2023 0.5167 0.5180 0.4800 0.4996 66,091 +0.01(+1.94%)
Mar 06, 2023 0.4607 0.5192 0.4607 0.4901 89,634 -0.00(-0.18%)
Mar 03, 2023 0.4900 0.5177 0.4811 0.4910 78,708 -0.00(-0.43%)
Mar 02, 2023 0.5117 0.5166 0.4800 0.4931 103,477 -0.02(-3.45%)
Mar 01, 2023 0.5200 0.5300 0.5100 0.5107 37,421 -0.00(-0.25%)
Feb 28, 2023 0.5300 0.5300 0.5100 0.5120 84,801 -0.02(-4.14%)
Feb 27, 2023 0.5400 0.5586 0.5302 0.5341 73,050 -0.01(-1.15%)
Feb 24, 2023 0.6100 0.6105 0.5214 0.5403 128,683 -0.05(-8.95%)
Feb 23, 2023 0.5900 0.5999 0.5604 0.5934 43,745 +0.02(+3.27%)
Feb 22, 2023 0.6000 0.6200 0.5700 0.5746 72,846 -0.06(-8.75%)
Feb 21, 2023 0.6500 0.6498 0.6000 0.6297 51,294 -0.00(-0.05%)
Feb 17, 2023 0.6300 0.6499 0.6000 0.6300 79,714 -0.01(-1.05%)
Feb 16, 2023 0.6800 0.6804 0.6301 0.6367 68,972 -0.00(-0.53%)
Feb 15, 2023 0.6500 0.6627 0.6300 0.6401 57,204 -0.02(-3.69%)
Feb 14, 2023 0.6290 0.6885 0.6100 0.6646 92,983 +0.02(+3.28%)
Feb 13, 2023 0.7000 0.7000 0.6269 0.6435 207,201 -0.04(-5.23%)
Feb 10, 2023 0.7100 0.7100 0.6700 0.6790 62,711 -0.01(-1.74%)
Feb 09, 2023 0.6942 0.7000 0.6704 0.6910 16,985 +0.00(+0.14%)
Feb 08, 2023 0.7000 0.7099 0.6658 0.6900 82,574 -0.02(-2.82%)
Feb 07, 2023 0.7100 0.7100 0.6899 0.7100 60,019 +0.00(+0.14%)
Feb 06, 2023 0.6758 0.7090 0.6750 0.7090 108,177 +0.02(+3.50%)
Feb 03, 2023 0.7100 0.7100 0.6700 0.6850 125,973 -0.01(-0.75%)
Feb 02, 2023 0.6800 0.7100 0.6800 0.6902 172,276 +0.03(+4.58%)
Feb 01, 2023 0.7100 0.7100 0.6400 0.6600 158,438 -0.05(-7.06%)
Jan 31, 2023 0.7400 0.7500 0.6800 0.7101 116,845 -0.02(-2.73%)
Jan 30, 2023 0.7400 0.7400 0.7000 0.7300 97,070 +0.02(+2.23%)
Jan 27, 2023 0.6800 0.7200 0.6600 0.7141 117,149 -0.01(-1.04%)
Jan 26, 2023 0.7500 0.7543 0.6975 0.7216 140,913 -0.03(-4.35%)
Jan 25, 2023 0.7800 0.7900 0.7057 0.7544 134,946 -0.03(-4.39%)
Jan 24, 2023 0.8200 0.8299 0.7840 0.7890 84,876 -0.03(-3.12%)
Jan 23, 2023 0.8130 0.8413 0.7799 0.8144 170,545 +0.00(+0.17%)
Jan 20, 2023 0.8000 0.8372 0.7800 0.8130 110,930 +0.01(+1.62%)
Jan 19, 2023 0.8000 0.8100 0.7502 0.8000 120,827 +0.02(+2.21%)
Jan 18, 2023 0.7400 0.8190 0.7373 0.7827 225,809 +0.03(+4.36%)
Jan 17, 2023 0.7490 0.7900 0.7100 0.7500 264,232 +0.04(+5.63%)
Jan 13, 2023 0.7200 0.7200 0.6800 0.7100 109,931 +0.00(+0.11%)
Jan 12, 2023 0.6900 0.7092 0.6500 0.7092 164,108 +0.01(+2.09%)
Jan 11, 2023 0.7400 0.7400 0.6900 0.6947 180,047 -0.02(-3.06%)
Jan 10, 2023 0.7000 0.7200 0.6700 0.7166 157,398 +0.04(+5.38%)
Jan 09, 2023 0.7200 0.7200 0.6710 0.6800 203,937 -0.03(-4.18%)
Jan 06, 2023 0.6200 0.7148 0.5852 0.7097 585,408 +0.09(+15.42%)
Jan 05, 2023 0.5200 0.6400 0.5074 0.6149 971,524 +0.10(+18.32%)
Jan 04, 2023 0.5027 0.5300 0.5027 0.5197 158,762 +0.02(+3.38%)
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.