Skip to main content

Acasti Pharma (NQ: ACST )

3.440 +0.080 (+2.38%)
Streaming Delayed Price Updated: 9:48 AM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 3.350 3.590 3.340 3.365 36,661 +0.03(+0.75%)
Feb 21, 2024 3.120 3.350 3.040 3.340 54,204 +0.23(+7.40%)
Feb 20, 2024 3.200 3.350 3.100 3.110 63,320 -0.19(-5.76%)
Feb 16, 2024 3.060 3.300 2.990 3.300 62,649 +0.24(+7.84%)
Feb 15, 2024 2.657 3.060 2.587 3.060 89,708 +0.42(+15.91%)
Feb 14, 2024 2.800 2.800 2.524 2.640 22,953 +0.22(+9.09%)
Feb 13, 2024 2.550 2.720 2.420 2.420 41,826 -0.19(-7.28%)
Feb 12, 2024 2.440 2.800 2.410 2.610 64,157 +0.16(+6.53%)
Feb 09, 2024 2.450 2.500 2.430 2.450 8,232 +0.00(+0.00%)
Feb 08, 2024 2.380 2.477 2.380 2.450 6,014 +0.09(+3.81%)
Feb 07, 2024 2.390 2.495 2.340 2.360 18,443 +0.03(+1.51%)
Feb 06, 2024 2.290 2.381 2.290 2.325 6,087 +0.03(+1.09%)
Feb 05, 2024 2.390 2.421 2.250 2.300 22,854 -0.08(-3.36%)
Feb 02, 2024 2.400 2.501 2.360 2.380 21,455 -0.07(-2.86%)
Feb 01, 2024 2.470 2.480 2.400 2.450 7,623 -0.03(-1.21%)
Jan 31, 2024 2.440 2.560 2.410 2.480 13,734 +0.03(+1.22%)
Jan 30, 2024 2.500 2.540 2.361 2.450 9,534 -0.05(-2.00%)
Jan 29, 2024 2.520 2.520 2.423 2.500 8,511 -0.05(-1.96%)
Jan 26, 2024 2.390 2.550 2.390 2.550 4,168 +0.16(+6.69%)
Jan 25, 2024 2.410 2.470 2.310 2.390 4,117 -0.02(-1.04%)
Jan 24, 2024 2.490 2.500 2.338 2.415 19,036 -0.01(-0.42%)
Jan 23, 2024 2.310 2.445 2.297 2.425 5,212 +0.07(+2.77%)
Jan 22, 2024 2.450 2.475 2.260 2.360 19,080 -0.08(-3.28%)
Jan 19, 2024 2.380 2.466 2.275 2.440 11,336 +0.03(+1.24%)
Jan 18, 2024 2.370 2.512 2.190 2.410 67,403 +0.23(+10.55%)
Jan 17, 2024 2.510 2.560 1.980 2.180 87,582 -0.41(-15.83%)
Jan 16, 2024 2.640 2.758 2.520 2.590 22,500 -0.09(-3.36%)
Jan 12, 2024 2.780 2.780 2.630 2.680 13,249 -0.08(-2.90%)
Jan 11, 2024 2.820 2.864 2.710 2.760 7,688 -0.08(-2.82%)
Jan 10, 2024 2.880 2.940 2.744 2.840 27,603 -0.02(-0.53%)
Jan 09, 2024 2.880 2.945 2.740 2.855 9,945 -0.02(-0.87%)
Jan 08, 2024 2.790 3.140 2.790 2.880 74,142 +0.01(+0.35%)
Jan 05, 2024 2.660 2.900 2.650 2.870 49,221 +0.16(+5.90%)
Jan 04, 2024 2.720 2.720 2.650 2.710 7,577 -0.01(-0.37%)
Jan 03, 2024 2.770 2.780 2.650 2.720 9,639 -0.04(-1.45%)
Jan 02, 2024 2.850 2.935 2.750 2.760 8,939 -0.13(-4.50%)
Dec 29, 2023 2.820 2.900 2.600 2.890 28,528 -0.02(-0.69%)
Dec 28, 2023 3.030 3.180 2.830 2.910 106,018 -0.14(-4.59%)
Dec 27, 2023 2.300 3.130 2.255 3.050 254,447 +0.80(+35.56%)
Dec 26, 2023 2.150 2.300 2.150 2.250 21,614 -0.04(-1.75%)
Dec 22, 2023 2.250 2.300 2.220 2.290 23,114 +0.05(+2.23%)
Dec 21, 2023 2.220 2.350 2.220 2.240 30,718 -0.00(-0.04%)
Dec 20, 2023 2.110 2.300 2.110 2.241 16,338 +0.10(+4.65%)
Dec 19, 2023 2.160 2.160 2.130 2.141 8,702 +0.02(+0.77%)
Dec 18, 2023 2.170 2.230 2.050 2.125 17,233 -0.02(-1.16%)
Dec 15, 2023 2.040 2.198 2.040 2.150 11,706 +0.02(+0.94%)
Dec 14, 2023 2.110 2.154 1.980 2.130 32,033 +0.01(+0.47%)
Dec 13, 2023 2.130 2.180 2.090 2.120 9,427 -0.04(-1.85%)
Dec 12, 2023 2.190 2.196 2.090 2.160 21,893 -0.05(-2.26%)
Dec 11, 2023 2.270 2.310 2.200 2.210 4,779 -0.09(-3.91%)
Dec 08, 2023 2.340 2.340 2.220 2.300 7,443 -0.03(-1.08%)
Dec 07, 2023 2.245 2.380 2.160 2.325 7,296 +0.10(+4.26%)
Dec 06, 2023 2.270 2.280 2.200 2.230 12,377 -0.05(-2.19%)
Dec 05, 2023 2.290 2.420 2.260 2.280 12,125 -0.05(-2.15%)
Dec 04, 2023 2.150 2.340 2.150 2.330 26,725 +0.17(+7.87%)
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.