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

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 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 (%)
Jul 31, 2023 2.490 2.580 2.480 2.580 11,334 +0.10(+4.03%)
Jul 28, 2023 2.460 2.535 2.430 2.480 12,369 +0.02(+0.81%)
Jul 27, 2023 2.510 2.590 2.410 2.460 27,645 -0.10(-3.91%)
Jul 26, 2023 2.530 2.640 2.480 2.560 5,731 +0.00(+0.00%)
Jul 25, 2023 2.610 2.640 2.510 2.560 12,720 +0.01(+0.39%)
Jul 24, 2023 2.590 2.590 2.400 2.550 27,723 +0.01(+0.38%)
Jul 21, 2023 2.550 2.590 2.510 2.540 14,588 +0.01(+0.41%)
Jul 20, 2023 2.530 2.600 2.520 2.530 8,313 -0.01(-0.39%)
Jul 19, 2023 2.520 2.570 2.510 2.540 14,480 +0.03(+1.20%)
Jul 18, 2023 2.640 2.679 2.510 2.510 21,533 -0.14(-5.28%)
Jul 17, 2023 2.490 2.710 2.450 2.650 27,982 +0.15(+6.00%)
Jul 14, 2023 2.630 2.678 2.450 2.500 37,248 -0.14(-5.30%)
Jul 13, 2023 2.490 2.720 2.490 2.640 47,374 +0.08(+3.04%)
Jul 12, 2023 2.560 2.600 2.320 2.562 141,760 +0.18(+7.65%)
Jul 11, 2023 2.780 2.810 2.250 2.380 174,839 -0.44(-15.66%)
Jul 10, 2023 3.040 3.759 2.800 2.822 292,861 +2.30(+442.67%)
Jul 07, 2023 0.5500 0.5739 0.5115 0.5200 524,346 -0.07(-12.52%)
Jul 06, 2023 0.6200 0.6248 0.5705 0.5944 145,528 -0.03(-4.13%)
Jul 05, 2023 0.5355 0.6400 0.5351 0.6200 852,227 +0.10(+18.77%)
Jul 03, 2023 0.5200 0.5300 0.5200 0.5220 30,545 -0.00(-0.59%)
Jun 30, 2023 0.5300 0.5399 0.5160 0.5251 49,508 -0.00(-0.79%)
Jun 29, 2023 0.5200 0.5300 0.5100 0.5293 45,213 +0.00(+0.82%)
Jun 28, 2023 0.5300 0.5300 0.5110 0.5250 38,104 -0.00(-0.92%)
Jun 27, 2023 0.5225 0.5496 0.4900 0.5299 102,650 -0.01(-2.39%)
Jun 26, 2023 0.5400 0.5697 0.5287 0.5429 79,632 -0.02(-3.00%)
Jun 23, 2023 0.5515 0.5600 0.5480 0.5597 67,705 -0.01(-1.77%)
Jun 22, 2023 0.5750 0.5750 0.5600 0.5698 37,295 -0.00(-0.04%)
Jun 21, 2023 0.5700 0.5800 0.5490 0.5700 40,655 +0.00(+0.00%)
Jun 20, 2023 0.5991 0.5991 0.5600 0.5700 108,119 -0.01(-0.87%)
Jun 16, 2023 0.5800 0.5800 0.5348 0.5750 109,788 +0.00(+0.02%)
Jun 15, 2023 0.5300 0.5800 0.5101 0.5749 151,180 +0.04(+8.47%)
Jun 14, 2023 0.5000 0.5350 0.5000 0.5300 81,277 +0.03(+5.98%)
Jun 13, 2023 0.4900 0.5001 0.4801 0.5001 73,303 +0.01(+1.21%)
Jun 12, 2023 0.4900 0.5100 0.4800 0.4941 81,114 +0.00(+0.84%)
Jun 09, 2023 0.4800 0.5200 0.4800 0.4900 35,205 +0.00(+0.00%)
Jun 08, 2023 0.4850 0.5100 0.4632 0.4900 214,080 -0.04(-7.53%)
Jun 07, 2023 0.5400 0.5450 0.5000 0.5299 73,390 -0.01(-1.76%)
Jun 06, 2023 0.5500 0.5500 0.5301 0.5394 62,156 -0.00(-0.11%)
Jun 05, 2023 0.5700 0.5700 0.5200 0.5400 50,004 +0.00(+0.52%)
Jun 02, 2023 0.5300 0.5450 0.5201 0.5372 60,360 +0.00(+0.43%)
Jun 01, 2023 0.5200 0.5400 0.5212 0.5349 31,087 -0.01(-0.94%)
May 31, 2023 0.5600 0.5600 0.5300 0.5400 45,969 -0.02(-3.54%)
May 30, 2023 0.5300 0.5598 0.5113 0.5598 77,138 +0.02(+2.75%)
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%)
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.