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

Acasti Pharma (NQ: ACST )

0.5448 +0.0149 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 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 (%)
May 26, 2023 0.5299 0.5500 0.5201 0.5448 41,319 +0.01(+2.81%)
May 25, 2023 0.5200 0.5300 0.5110 0.5299 68,323 +0.01(+2.10%)
May 24, 2023 0.5200 0.5200 0.5101 0.5190 74,278 +0.00(+0.64%)
May 23, 2023 0.5000 0.5246 0.5050 0.5157 75,101 +0.01(+2.12%)
May 22, 2023 0.5000 0.5050 0.4832 0.5050 86,323 +0.02(+4.17%)
May 19, 2023 0.4853 0.4898 0.4760 0.4848 23,495 -0.00(-0.53%)
May 18, 2023 0.4800 0.5000 0.4700 0.4874 91,851 -0.01(-2.54%)
May 17, 2023 0.5200 0.5200 0.4926 0.5001 62,704 -0.01(-2.89%)
May 16, 2023 0.4900 0.5288 0.4900 0.5150 143,202 +0.03(+6.10%)
May 15, 2023 0.4600 0.5000 0.4610 0.4854 101,896 +0.02(+3.23%)
May 12, 2023 0.4800 0.4950 0.4701 0.4702 50,362 -0.01(-1.84%)
May 11, 2023 0.4940 0.4940 0.4611 0.4790 52,037 -0.00(-0.23%)
May 10, 2023 0.4800 0.4936 0.4511 0.4801 124,323 +0.00(+0.02%)
May 09, 2023 0.4800 0.4800 0.4559 0.4800 45,354 +0.02(+4.35%)
May 08, 2023 0.4500 0.4650 0.4500 0.4600 59,971 +0.01(+2.72%)
May 05, 2023 0.4500 0.4600 0.4300 0.4478 35,328 +0.01(+1.80%)
May 04, 2023 0.4300 0.4486 0.4300 0.4399 31,431 -0.01(-1.76%)
May 03, 2023 0.4330 0.4500 0.4330 0.4478 54,592 +0.02(+3.49%)
May 02, 2023 0.4600 0.4600 0.4301 0.4327 44,850 -0.02(-5.23%)
May 01, 2023 0.4650 0.4650 0.4500 0.4566 24,755 +0.00(+0.57%)
Apr 28, 2023 0.4500 0.4598 0.4500 0.4540 37,402 -0.01(-1.30%)
Apr 27, 2023 0.4500 0.4729 0.4450 0.4600 28,752 +0.01(+2.13%)
Apr 26, 2023 0.4610 0.4650 0.4500 0.4504 51,942 -0.02(-5.20%)
Apr 25, 2023 0.4800 0.4800 0.4615 0.4751 37,127 -0.00(-0.90%)
Apr 24, 2023 0.4700 0.4799 0.4601 0.4794 41,218 +0.01(+3.10%)
Apr 21, 2023 0.4720 0.4800 0.4600 0.4650 30,140 -0.01(-2.52%)
Apr 20, 2023 0.4800 0.4800 0.4621 0.4770 36,132 +0.01(+1.38%)
Apr 19, 2023 0.4700 0.4799 0.4600 0.4705 33,285 -0.01(-1.77%)
Apr 18, 2023 0.4800 0.4800 0.4600 0.4790 52,004 +0.00(+0.34%)
Apr 17, 2023 0.4800 0.4800 0.4603 0.4774 38,430 +0.01(+1.62%)
Apr 14, 2023 0.4900 0.4900 0.4610 0.4698 39,680 -0.01(-2.12%)
Apr 13, 2023 0.4470 0.4890 0.4405 0.4800 32,504 +0.02(+4.12%)
Apr 12, 2023 0.4800 0.4900 0.4500 0.4610 47,754 -0.01(-1.91%)
Apr 11, 2023 0.4500 0.4700 0.4401 0.4700 64,458 +0.01(+2.29%)
Apr 10, 2023 0.4300 0.4599 0.4300 0.4595 37,424 +0.02(+4.62%)
Apr 06, 2023 0.4400 0.4489 0.4300 0.4392 61,826 +0.01(+2.00%)
Apr 05, 2023 0.4900 0.4900 0.4300 0.4306 113,337 -0.02(-4.42%)
Apr 04, 2023 0.4800 0.4850 0.4202 0.4505 130,390 -0.01(-2.07%)
Apr 03, 2023 0.4400 0.4900 0.4400 0.4600 43,198 +0.00(+0.02%)
Mar 31, 2023 0.4300 0.4745 0.4250 0.4599 174,225 +0.02(+3.39%)
Mar 30, 2023 0.4350 0.4450 0.4340 0.4448 20,952 +0.01(+2.49%)
Mar 29, 2023 0.4300 0.4500 0.4100 0.4340 55,490 +0.00(+0.67%)
Mar 28, 2023 0.4299 0.4500 0.4230 0.4311 19,615 +0.00(+0.00%)
Mar 27, 2023 0.4300 0.4500 0.4155 0.4311 24,033 +0.00(+0.26%)
Mar 24, 2023 0.4400 0.4400 0.4200 0.4300 23,356 -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%)
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.