Acasti Pharma (NQ: ACST )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	7.380	8.098	7.380	7.560	146,673	+0.06(+0.80%)
Dec 30, 2021	7.260	7.860	7.140	7.500	157,880	+0.00(+0.00%)
Dec 29, 2021	7.740	8.040	6.960	7.500	375,083	+0.12(+1.63%)
Dec 28, 2021	8.220	8.200	7.260	7.380	382,900	-0.66(-8.21%)
Dec 27, 2021	8.460	8.573	7.680	8.040	536,655	-0.36(-4.29%)
Dec 23, 2021	9.060	10.14	8.280	8.400	1,305,410	-1.74(-17.16%)
Dec 22, 2021	7.920	10.74	7.800	10.14	7,907,993	+3.48(+52.25%)
Dec 21, 2021	6.600	7.140	6.600	6.660	1,118,771	-0.06(-0.89%)
Dec 20, 2021	6.600	6.840	6.480	6.720	69,012	-0.12(-1.75%)
Dec 17, 2021	6.540	6.840	6.240	6.840	89,690	+0.42(+6.54%)
Dec 16, 2021	6.720	6.720	6.300	6.420	41,567	+0.00(+0.00%)
Dec 15, 2021	6.360	6.600	6.240	6.420	32,864	-0.06(-0.93%)
Dec 14, 2021	6.600	6.840	6.247	6.480	49,760	-0.30(-4.42%)
Dec 13, 2021	7.020	7.020	6.600	6.780	60,460	-0.24(-3.42%)
Dec 10, 2021	7.140	7.380	6.900	7.020	37,286	-0.18(-2.50%)
Dec 09, 2021	7.380	7.500	7.140	7.200	32,994	-0.18(-2.44%)
Dec 08, 2021	7.440	7.740	7.020	7.380	42,986	+0.18(+2.50%)
Dec 07, 2021	7.140	7.620	7.120	7.200	49,008	+0.06(+0.84%)
Dec 06, 2021	6.900	7.200	6.600	7.140	47,786	+0.12(+1.71%)
Dec 03, 2021	7.800	7.800	6.900	7.020	89,605	-0.72(-9.30%)
Dec 02, 2021	7.680	7.740	7.140	7.740	183,243	+0.12(+1.57%)
Dec 01, 2021	8.220	8.220	7.560	7.620	40,625	-0.48(-5.93%)
Nov 30, 2021	7.920	8.202	7.680	8.100	41,960	+0.06(+0.75%)
Nov 29, 2021	8.280	8.580	8.040	8.040	25,446	-0.24(-2.90%)
Nov 26, 2021	8.400	8.449	8.040	8.280	17,514	-0.30(-3.50%)
Nov 24, 2021	7.860	8.640	7.680	8.580	45,193	+0.54(+6.72%)
Nov 23, 2021	8.220	8.339	7.860	8.040	61,047	-0.18(-2.19%)
Nov 22, 2021	8.760	8.760	8.100	8.220	62,663	-0.54(-6.16%)
Nov 19, 2021	8.520	8.878	8.460	8.760	42,734	+0.36(+4.29%)
Nov 18, 2021	9.060	8.520	8.400	8.400	112,642	-0.72(-7.89%)
Nov 17, 2021	9.300	9.400	9.120	9.120	49,504	-0.12(-1.30%)
Nov 16, 2021	9.420	9.551	9.120	9.240	102,837	-0.30(-3.14%)
Nov 15, 2021	9.720	9.840	9.480	9.540	56,025	-0.18(-1.85%)
Nov 12, 2021	9.840	9.960	9.660	9.720	42,152	-0.06(-0.61%)
Nov 11, 2021	10.02	10.02	9.600	9.780	68,501	-0.24(-2.40%)
Nov 10, 2021	10.32			10.02	64,559	-0.12(-1.18%)
Nov 09, 2021	10.26	10.38	9.960	10.14	58,086	-0.06(-0.59%)
Nov 08, 2021	10.14	10.50	10.14	10.20	46,352	+0.00(+0.00%)
Nov 05, 2021	10.50	10.62	9.960	10.20	89,494	-0.42(-3.95%)
Nov 04, 2021	10.44	10.74	10.32	10.62	76,961	+0.30(+2.91%)
Nov 03, 2021	10.26	10.38	10.08	10.32	64,452	+0.18(+1.78%)
Nov 02, 2021	10.32	10.38	10.02	10.14	53,448	-0.24(-2.31%)
Nov 01, 2021	10.02	10.44	10.02	10.38	67,257	+0.36(+3.59%)
Oct 29, 2021	10.02	10.20	9.960	10.02	47,241	-0.06(-0.60%)
Oct 28, 2021	10.08	10.44	9.960	10.08	80,197	+0.06(+0.60%)
Oct 27, 2021	10.20	10.26	9.960	10.02	54,854	-0.12(-1.18%)
Oct 26, 2021	10.14			10.14	43,065	+0.00(+0.00%)
Oct 25, 2021	10.02	10.32	9.960	10.14	68,769	+0.06(+0.60%)
Oct 22, 2021	10.38	10.44	9.960	10.08	84,685	-0.30(-2.89%)
Oct 21, 2021	10.86	11.26	10.38	10.38	67,425	-0.42(-3.89%)
Oct 20, 2021	10.50	10.86	10.32	10.80	92,281	+0.42(+4.05%)
Oct 19, 2021	10.38	10.44	10.08	10.38	38,422	+0.12(+1.17%)
Oct 18, 2021	10.26	10.44	10.26	10.26	42,547	-0.15(-1.44%)
Oct 15, 2021	10.32	10.68	10.32	10.41	41,153	-0.03(-0.29%)
Oct 14, 2021	10.56	10.80	10.38	10.44	64,076	-0.12(-1.14%)
Oct 13, 2021	10.68	10.68	10.31	10.56	33,523	-0.18(-1.68%)
Oct 12, 2021	10.02	10.89	10.02	10.74	84,039	+0.72(+7.19%)
Oct 11, 2021	10.32	10.38	9.960	10.02	63,660	-0.30(-2.91%)
Oct 08, 2021	10.80	10.83	10.32	10.32	60,569	-0.48(-4.44%)
Oct 07, 2021	10.80	10.98	10.65	10.80	54,475	-0.12(-1.10%)
Oct 06, 2021	10.80	11.22	10.38	10.92	95,002	+0.30(+2.82%)
Oct 05, 2021	11.28	11.40	10.56	10.62	102,435	-0.66(-5.85%)
Oct 04, 2021	11.76	11.88	11.10	11.28	96,259	-0.78(-6.47%)