Skip to main content

Acasti Pharma (NQ: ACST )

3.370 -0.030 (-0.88%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 53.28 55.20 52.32 54.72 9,183 +2.40(+4.59%)
Jun 27, 2019 55.20 56.64 50.40 52.32 40,783 -5.28(-9.17%)
Jun 26, 2019 55.20 63.84 52.80 57.60 295,507 +7.20(+14.29%)
Jun 25, 2019 48.48 56.64 48.00 50.40 63,053 +1.92(+3.96%)
Jun 24, 2019 48.96 48.96 48.00 48.48 3,763 +0.48(+1.00%)
Jun 21, 2019 48.48 48.56 47.21 48.00 5,091 -0.48(-0.99%)
Jun 20, 2019 49.92 49.92 46.14 48.48 13,618 +0.00(+0.00%)
Jun 19, 2019 44.64 48.96 44.16 48.48 20,427 +4.08(+9.19%)
Jun 18, 2019 43.17 45.50 43.17 44.40 5,990 +0.72(+1.65%)
Jun 17, 2019 43.20 44.64 42.83 43.68 4,868 +0.49(+1.13%)
Jun 14, 2019 42.72 43.40 42.72 43.19 2,383 +0.46(+1.08%)
Jun 13, 2019 42.98 43.19 42.72 42.73 865 +0.73(+1.74%)
Jun 12, 2019 43.20 43.68 41.76 42.00 787 +0.24(+0.57%)
Jun 11, 2019 42.24 43.19 41.65 41.76 5,024 -0.96(-2.25%)
Jun 10, 2019 43.68 43.68 42.12 42.72 3,818 -0.14(-0.34%)
Jun 07, 2019 42.24 43.33 42.24 42.86 2,241 +0.90(+2.14%)
Jun 06, 2019 42.72 42.72 41.54 41.97 751 +0.44(+1.06%)
Jun 05, 2019 40.90 43.18 40.80 41.52 3,173 +0.08(+0.19%)
Jun 04, 2019 46.32 47.52 40.80 41.45 20,543 -0.52(-1.25%)
Jun 03, 2019 43.20 43.20 40.48 41.97 3,636 -1.22(-2.82%)
May 31, 2019 42.72 43.20 40.80 43.19 3,795 +1.44(+3.45%)
May 30, 2019 40.68 42.34 39.96 41.75 4,344 +1.06(+2.61%)
May 29, 2019 39.36 41.14 39.36 40.69 1,464 +0.06(+0.14%)
May 28, 2019 42.24 42.24 39.70 40.63 4,151 -1.61(-3.81%)
May 24, 2019 43.68 43.68 41.28 42.24 2,643 -1.21(-2.79%)
May 23, 2019 43.20 44.64 42.24 43.45 5,999 +0.25(+0.58%)
May 22, 2019 41.28 43.68 41.28 43.20 2,034 +0.25(+0.58%)
May 21, 2019 41.28 43.68 41.28 42.96 3,795 +0.72(+1.69%)
May 20, 2019 42.00 43.47 41.33 42.24 1,785 +1.20(+2.91%)
May 17, 2019 41.28 42.00 40.81 41.04 3,289 -0.35(-0.83%)
May 16, 2019 42.72 44.16 41.09 41.39 6,924 +0.59(+1.45%)
May 15, 2019 39.76 40.80 38.33 40.80 3,726 +1.92(+4.94%)
May 14, 2019 37.44 38.99 36.96 38.88 3,068 +0.72(+1.89%)
May 13, 2019 38.88 38.93 36.70 38.16 6,153 -0.55(-1.43%)
May 10, 2019 38.17 40.32 38.17 38.71 3,683 +0.26(+0.69%)
May 09, 2019 38.40 38.97 37.46 38.45 3,880 +0.00(+0.00%)
May 08, 2019 39.36 39.36 38.05 38.45 1,783 -0.19(-0.50%)
May 07, 2019 40.32 40.41 38.40 38.64 6,671 -1.54(-3.82%)
May 06, 2019 39.84 40.93 39.56 40.18 6,221 -0.81(-1.98%)
May 03, 2019 40.57 41.48 39.94 40.99 5,206 +0.43(+1.05%)
May 02, 2019 41.28 41.28 40.32 40.56 3,392 -0.48(-1.17%)
May 01, 2019 41.76 43.18 40.36 41.04 4,423 -0.72(-1.72%)
Apr 30, 2019 42.24 43.20 41.28 41.76 1,905 -0.48(-1.14%)
Apr 29, 2019 43.20 43.20 41.52 42.24 1,912 -0.96(-2.21%)
Apr 26, 2019 43.20 43.20 41.37 43.20 5,297 +0.20(+0.46%)
Apr 25, 2019 43.68 43.68 41.28 43.00 7,366 -0.20(-0.47%)
Apr 24, 2019 42.24 43.68 40.80 43.20 9,449 +1.01(+2.39%)
Apr 23, 2019 43.68 44.16 41.76 42.19 13,656 -1.92(-4.35%)
Apr 22, 2019 45.36 46.08 43.68 44.11 1,816 -1.25(-2.76%)
Apr 18, 2019 44.73 45.83 44.64 45.36 3,662 -0.28(-0.62%)
Apr 17, 2019 46.08 46.56 44.64 45.65 6,247 -1.05(-2.25%)
Apr 16, 2019 44.88 47.04 44.88 46.70 6,764 +1.10(+2.41%)
Apr 15, 2019 46.08 47.25 45.00 45.60 6,100 -0.34(-0.73%)
Apr 12, 2019 45.30 46.08 44.16 45.94 1,941 -0.00(-0.01%)
Apr 11, 2019 45.02 46.08 45.02 45.94 829 +0.34(+0.75%)
Apr 10, 2019 45.12 45.60 44.64 45.60 2,135 +0.96(+2.15%)
Apr 09, 2019 46.08 46.08 44.16 44.64 2,674 -1.97(-4.22%)
Apr 08, 2019 45.60 46.77 43.88 46.61 3,590 +1.10(+2.43%)
Apr 05, 2019 46.65 46.79 44.64 45.50 6,931 -2.02(-4.24%)
Apr 04, 2019 48.00 48.00 46.08 47.52 5,045 -0.48(-1.00%)
Apr 03, 2019 48.48 48.48 46.56 48.00 8,954 -0.48(-0.99%)
Apr 02, 2019 49.44 50.88 47.52 48.48 7,773 -0.96(-1.94%)
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.