Acasti Pharma (NQ: ACST )

3.425 +0.025 (+0.74%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 19.20 20.84 19.20 20.55 28,412 -0.57(-2.70%)
Feb 27, 2020 22.56 22.56 20.16 21.12 41,891 -1.39(-6.18%)
Feb 26, 2020 24.00 24.00 21.62 22.51 52,455 -1.27(-5.33%)
Feb 25, 2020 24.96 25.67 23.52 23.78 39,599 -1.58(-6.25%)
Feb 24, 2020 26.40 26.40 24.86 25.36 32,595 -1.45(-5.41%)
Feb 21, 2020 27.84 27.84 26.45 26.81 18,752 -0.21(-0.78%)
Feb 20, 2020 27.36 28.32 26.40 27.02 22,099 +0.14(+0.54%)
Feb 19, 2020 27.35 27.35 26.16 26.88 24,585 -0.43(-1.56%)
Feb 18, 2020 28.32 28.75 25.34 27.31 71,088 -0.05(-0.19%)
Feb 14, 2020 26.41 33.12 26.33 27.36 148,737 -0.48(-1.72%)
Feb 13, 2020 28.32 28.80 26.88 27.84 37,065 -0.48(-1.69%)
Feb 12, 2020 26.88 29.76 25.44 28.32 93,836 +1.87(+7.08%)
Feb 11, 2020 25.92 27.84 24.24 26.45 83,512 -0.95(-3.45%)
Feb 10, 2020 24.48 29.76 22.90 27.39 337,981 -8.94(-24.60%)
Feb 07, 2020 36.00 37.68 35.04 36.33 81,387 +1.29(+3.68%)
Feb 06, 2020 36.48 36.96 34.08 35.04 51,869 -1.92(-5.19%)
Feb 05, 2020 38.02 39.60 36.53 36.96 78,359 -1.92(-4.94%)
Feb 04, 2020 40.80 41.28 37.44 38.88 71,208 -1.56(-3.86%)
Feb 03, 2020 35.23 41.76 35.04 40.44 192,089 +5.21(+14.78%)
Jan 31, 2020 33.60 36.00 33.12 35.23 48,208 +0.67(+1.94%)
Jan 30, 2020 36.48 36.48 34.08 34.56 25,740 -1.88(-5.15%)
Jan 29, 2020 35.47 37.56 34.12 36.44 66,056 +0.94(+2.65%)
Jan 28, 2020 30.24 35.86 29.77 35.50 70,854 +4.86(+15.85%)
Jan 27, 2020 32.64 32.64 29.76 30.64 38,606 -1.48(-4.60%)
Jan 24, 2020 32.64 32.88 31.56 32.12 35,410 -1.12(-3.37%)
Jan 23, 2020 34.56 34.56 32.88 33.24 36,793 -0.84(-2.48%)
Jan 22, 2020 33.65 34.80 32.88 34.08 56,569 +1.44(+4.41%)
Jan 21, 2020 36.48 36.48 32.64 32.64 101,665 -4.66(-12.48%)
Jan 17, 2020 38.40 38.90 36.96 37.30 74,285 -1.83(-4.67%)
Jan 16, 2020 40.80 41.04 36.48 39.12 114,708 -1.68(-4.11%)
Jan 15, 2020 43.68 43.68 39.36 40.80 161,324 -4.32(-9.57%)
Jan 14, 2020 36.96 45.12 36.48 45.12 442,719 +8.64(+23.68%)
Jan 13, 2020 32.64 48.00 24.48 36.48 1,105,369 -68.16(-65.14%)
Jan 10, 2020 108.48 108.48 104.64 104.64 33,868 -3.36(-3.11%)
Jan 09, 2020 105.12 109.92 102.72 108.00 41,802 +2.88(+2.74%)
Jan 08, 2020 108.00 110.88 103.20 105.12 43,990 -6.72(-6.01%)
Jan 07, 2020 107.52 121.92 101.76 111.84 96,866 +6.24(+5.91%)
Jan 06, 2020 110.40 110.40 105.12 105.60 43,256 -6.24(-5.58%)
Jan 03, 2020 110.88 112.32 106.56 111.84 30,889 -2.40(-2.10%)
Jan 02, 2020 120.96 120.96 105.60 114.24 58,164 -3.36(-2.86%)
Dec 31, 2019 117.60 119.04 108.48 117.60 64,362 -0.48(-0.41%)
Dec 30, 2019 127.68 131.04 114.72 118.08 63,852 -4.80(-3.91%)
Dec 27, 2019 130.08 130.08 113.76 122.88 90,385 -6.24(-4.83%)
Dec 26, 2019 107.52 132.00 107.04 129.12 201,085 +23.04(+21.72%)
Dec 24, 2019 100.80 110.88 96.96 106.08 274,597 +1.44(+1.38%)
Dec 23, 2019 137.76 147.84 56.64 104.64 281,469 -33.12(-24.04%)
Dec 20, 2019 126.72 141.12 123.36 137.76 163,335 +14.88(+12.11%)
Dec 19, 2019 114.72 129.12 110.88 122.88 91,352 +7.68(+6.67%)
Dec 18, 2019 108.00 115.68 103.20 115.20 85,942 +0.00(+0.00%)
Dec 17, 2019 96.48 116.16 95.52 115.20 195,830 +18.72(+19.40%)
Dec 16, 2019 99.36 100.80 92.16 96.48 106,333 -1.44(-1.47%)
Dec 13, 2019 84.96 98.88 84.00 97.92 128,552 +13.92(+16.57%)
Dec 12, 2019 88.32 88.32 82.56 84.00 63,522 -1.92(-2.23%)
Dec 11, 2019 87.84 89.28 83.52 85.92 60,346 -2.40(-2.72%)
Dec 10, 2019 93.12 93.60 86.88 88.32 52,560 -0.48(-0.54%)
Dec 09, 2019 89.28 91.68 87.36 88.80 51,409 -0.48(-0.54%)
Dec 06, 2019 91.20 93.12 88.32 89.28 53,239 -1.92(-2.11%)
Dec 05, 2019 92.16 94.08 90.24 91.20 42,218 -0.96(-1.04%)
Dec 04, 2019 94.56 95.04 91.68 92.16 49,536 +0.48(+0.52%)
Dec 03, 2019 89.76 93.60 86.88 91.68 47,835 +1.44(+1.60%)
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.