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

Acasti Pharma (NQ: ACST )

3.125 +0.197 (+6.72%)
Streaming Delayed Price Updated: 11:05 AM EDT, Apr 26, 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 (%)
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%)
Oct 02, 2023 2.750 2.850 2.550 2.820 50,539 +0.04(+1.31%)
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%)
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.