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

Acasti Pharma (NQ: ACST )

3.070 -0.120 (-3.76%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 18, 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 (%)
May 08, 2023 2.700 2.790 2.700 2.760 9,995 +0.07(+2.72%)
May 05, 2023 2.700 2.760 2.580 2.687 5,888 +0.05(+1.80%)
May 04, 2023 2.580 2.692 2.580 2.639 5,238 -0.05(-1.76%)
May 03, 2023 2.598 2.700 2.598 2.687 9,098 +0.09(+3.49%)
May 02, 2023 2.760 2.760 2.581 2.596 7,475 -0.14(-5.23%)
May 01, 2023 2.790 2.790 2.700 2.740 4,125 +0.02(+0.57%)
Apr 28, 2023 2.700 2.759 2.700 2.724 6,233 -0.04(-1.30%)
Apr 27, 2023 2.700 2.837 2.670 2.760 4,792 +0.06(+2.13%)
Apr 26, 2023 2.766 2.790 2.700 2.702 8,657 -0.15(-5.20%)
Apr 25, 2023 2.880 2.880 2.769 2.851 6,187 -0.03(-0.90%)
Apr 24, 2023 2.820 2.879 2.761 2.876 6,869 +0.09(+3.10%)
Apr 21, 2023 2.832 2.880 2.760 2.790 5,023 -0.07(-2.52%)
Apr 20, 2023 2.880 2.880 2.773 2.862 6,022 +0.04(+1.38%)
Apr 19, 2023 2.820 2.879 2.760 2.823 5,547 -0.05(-1.77%)
Apr 18, 2023 2.880 2.880 2.760 2.874 8,667 +0.01(+0.34%)
Apr 17, 2023 2.880 2.880 2.762 2.864 6,405 +0.05(+1.62%)
Apr 14, 2023 2.940 2.940 2.766 2.819 6,613 -0.06(-2.12%)
Apr 13, 2023 2.682 2.934 2.643 2.880 5,417 +0.11(+4.12%)
Apr 12, 2023 2.880 2.940 2.700 2.766 7,959 -0.05(-1.91%)
Apr 11, 2023 2.700 2.820 2.641 2.820 10,743 +0.06(+2.29%)
Apr 10, 2023 2.580 2.759 2.580 2.757 6,237 +0.12(+4.62%)
Apr 06, 2023 2.640 2.693 2.580 2.635 10,304 +0.05(+2.00%)
Apr 05, 2023 2.940 2.940 2.580 2.584 18,889 -0.12(-4.42%)
Apr 04, 2023 2.880 2.910 2.521 2.703 21,731 -0.06(-2.07%)
Apr 03, 2023 2.640 2.940 2.640 2.760 7,199 +0.00(+0.02%)
Mar 31, 2023 2.580 2.847 2.550 2.759 29,037 +0.09(+3.39%)
Mar 30, 2023 2.610 2.670 2.604 2.669 3,492 +0.06(+2.49%)
Mar 29, 2023 2.580 2.700 2.460 2.604 9,248 +0.02(+0.67%)
Mar 28, 2023 2.579 2.700 2.538 2.587 3,269 +0.00(+0.00%)
Mar 27, 2023 2.580 2.700 2.493 2.587 4,005 +0.01(+0.26%)
Mar 24, 2023 2.640 2.640 2.520 2.580 3,892 -0.03(-1.15%)
Mar 23, 2023 2.820 2.913 2.520 2.610 6,087 -0.15(-5.52%)
Mar 22, 2023 2.700 2.820 2.700 2.762 6,052 +0.03(+1.01%)
Mar 21, 2023 2.638 2.842 2.638 2.735 4,358 +0.13(+5.02%)
Mar 20, 2023 2.580 2.604 2.461 2.604 7,883 -0.04(-1.70%)
Mar 17, 2023 2.640 2.759 2.581 2.649 5,822 -0.11(-4.02%)
Mar 16, 2023 2.640 2.760 2.400 2.760 13,165 +0.12(+4.55%)
Mar 15, 2023 2.719 2.760 2.520 2.640 11,377 -0.07(-2.63%)
Mar 14, 2023 2.743 2.820 2.704 2.711 7,146 -0.01(-0.46%)
Mar 13, 2023 2.656 2.836 2.579 2.724 19,025 -0.04(-1.30%)
Mar 10, 2023 2.940 3.000 2.701 2.760 11,647 -0.05(-1.81%)
Mar 09, 2023 3.000 3.060 2.805 2.811 15,246 -0.16(-5.35%)
Mar 08, 2023 3.053 3.053 2.970 2.970 11,029 -0.03(-0.92%)
Mar 07, 2023 3.100 3.108 2.880 2.998 11,015 +0.06(+1.94%)
Mar 06, 2023 2.764 3.115 2.764 2.941 14,939 -0.01(-0.18%)
Mar 03, 2023 2.940 3.106 2.887 2.946 13,118 -0.01(-0.43%)
Mar 02, 2023 3.070 3.100 2.880 2.959 17,246 -0.11(-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.