Skip to main content

Acasti Pharma (NQ: ACST )

2.840 -0.113 (-3.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.950 3.030 2.840 2.840 11,455 -0.11(-3.84%)
Jul 18, 2024 3.040 3.040 2.950 2.953 5,321 -0.08(-2.53%)
Jul 17, 2024 3.004 3.030 3.004 3.030 3,520 -0.01(-0.33%)
Jul 16, 2024 3.030 3.150 3.010 3.040 8,619 +0.01(+0.33%)
Jul 15, 2024 3.120 3.160 3.010 3.030 17,551 -0.09(-2.88%)
Jul 12, 2024 2.980 3.170 2.980 3.120 7,531 +0.09(+2.97%)
Jul 11, 2024 3.100 3.100 3.020 3.030 12,567 -0.04(-1.30%)
Jul 10, 2024 3.010 3.190 2.976 3.070 21,847 +0.01(+0.33%)
Jul 09, 2024 2.770 3.070 2.770 3.060 14,880 +0.21(+7.37%)
Jul 08, 2024 2.850 2.950 2.770 2.850 11,487 -0.04(-1.37%)
Jul 05, 2024 2.840 2.890 2.790 2.890 2,430 -0.01(-0.36%)
Jul 03, 2024 2.820 3.070 2.820 2.900 14,122 +0.05(+1.75%)
Jul 02, 2024 2.870 3.050 2.810 2.850 6,681 -0.07(-2.40%)
Jul 01, 2024 2.890 2.920 2.810 2.920 8,245 +0.00(+0.00%)
Jun 28, 2024 2.970 3.055 2.220 2.920 86,403 -0.05(-1.68%)
Jun 27, 2024 2.930 3.030 2.850 2.970 8,496 +0.01(+0.34%)
Jun 26, 2024 3.080 3.080 2.920 2.960 7,589 -0.14(-4.52%)
Jun 25, 2024 3.110 3.200 3.100 3.100 13,831 -0.10(-3.13%)
Jun 24, 2024 3.240 3.240 3.141 3.200 7,509 -0.10(-3.03%)
Jun 21, 2024 3.150 3.300 3.090 3.300 26,065 +0.15(+4.76%)
Jun 20, 2024 3.290 3.300 3.060 3.150 18,593 -0.14(-4.32%)
Jun 18, 2024 3.260 3.320 3.200 3.292 19,316 +0.03(+0.99%)
Jun 17, 2024 3.250 3.290 3.200 3.260 17,669 +0.03(+1.07%)
Jun 14, 2024 3.250 3.250 3.200 3.226 11,156 -0.01(-0.28%)
Jun 13, 2024 3.150 3.280 3.150 3.235 7,341 +0.05(+1.72%)
Jun 12, 2024 3.240 3.300 3.059 3.180 5,055 +0.02(+0.63%)
Jun 11, 2024 3.180 3.238 3.039 3.160 2,495 -0.09(-2.72%)
Jun 10, 2024 3.100 3.248 3.070 3.248 5,920 +0.19(+6.15%)
Jun 07, 2024 3.210 3.222 3.060 3.060 12,369 -0.13(-4.08%)
Jun 06, 2024 3.040 3.210 3.040 3.190 27,766 +0.22(+7.41%)
Jun 05, 2024 2.990 3.100 2.910 2.970 16,374 +0.07(+2.41%)
Jun 04, 2024 2.900 2.980 2.805 2.900 13,905 +0.00(+0.17%)
Jun 03, 2024 2.700 2.976 2.620 2.895 10,836 +0.17(+6.08%)
May 31, 2024 2.720 2.770 2.667 2.729 9,938 +0.03(+1.12%)
May 30, 2024 2.630 2.730 2.610 2.699 12,014 +0.08(+2.98%)
May 29, 2024 2.630 2.630 2.610 2.621 22,836 -0.01(-0.34%)
May 28, 2024 2.700 2.740 2.600 2.630 17,103 -0.09(-3.31%)
May 24, 2024 2.670 2.750 2.630 2.720 13,639 +0.07(+2.64%)
May 23, 2024 2.630 2.750 2.630 2.650 12,918 -0.04(-1.49%)
May 22, 2024 2.670 2.694 2.670 2.690 2,569 -0.04(-1.47%)
May 21, 2024 2.670 2.780 2.675 2.730 15,779 +0.02(+0.92%)
May 20, 2024 2.650 2.780 2.640 2.705 13,658 +0.02(+0.56%)
May 17, 2024 2.720 2.829 2.690 2.690 15,108 -0.07(-2.53%)
May 16, 2024 2.700 2.785 2.700 2.760 5,314 +0.06(+2.22%)
May 15, 2024 2.780 2.960 2.640 2.700 27,961 -0.09(-3.23%)
May 14, 2024 2.720 2.870 2.720 2.790 9,664 +0.03(+1.09%)
May 13, 2024 2.740 2.860 2.730 2.760 6,929 +0.00(+0.00%)
May 10, 2024 2.750 2.860 2.730 2.760 4,308 +0.00(+0.00%)
May 09, 2024 2.840 2.890 2.700 2.760 9,015 -0.13(-4.50%)
May 08, 2024 2.878 2.909 2.760 2.890 21,217 +0.05(+1.76%)
May 07, 2024 2.960 3.050 2.740 2.840 64,669 -0.11(-3.73%)
May 06, 2024 2.920 3.010 2.880 2.950 11,919 -0.01(-0.34%)
May 03, 2024 2.970 3.084 2.875 2.960 13,180 -0.07(-2.31%)
May 02, 2024 2.850 3.113 2.850 3.030 16,573 +0.18(+6.31%)
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.