Acasti Pharma (NQ: ACST )

0.6850 -0.0052 (-0.75%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.7100 0.7100 0.6700 0.6850 125,973 -0.01(-0.75%)
Feb 02, 2023 0.6800 0.7100 0.6800 0.6902 172,276 +0.03(+4.58%)
Feb 01, 2023 0.7100 0.7100 0.6400 0.6600 158,438 -0.05(-7.06%)
Jan 31, 2023 0.7400 0.7500 0.6800 0.7101 116,845 -0.02(-2.73%)
Jan 30, 2023 0.7400 0.7400 0.7000 0.7300 97,070 +0.02(+2.23%)
Jan 27, 2023 0.6800 0.7200 0.6600 0.7141 117,149 -0.01(-1.04%)
Jan 26, 2023 0.7500 0.7543 0.6975 0.7216 140,913 -0.03(-4.35%)
Jan 25, 2023 0.7800 0.7900 0.7057 0.7544 134,946 -0.03(-4.39%)
Jan 24, 2023 0.8200 0.8299 0.7840 0.7890 84,876 -0.03(-3.12%)
Jan 23, 2023 0.8130 0.8413 0.7799 0.8144 170,545 +0.00(+0.17%)
Jan 20, 2023 0.8000 0.8372 0.7800 0.8130 110,930 +0.01(+1.62%)
Jan 19, 2023 0.8000 0.8100 0.7502 0.8000 120,827 +0.02(+2.21%)
Jan 18, 2023 0.7400 0.8190 0.7373 0.7827 225,809 +0.03(+4.36%)
Jan 17, 2023 0.7490 0.7900 0.7100 0.7500 264,232 +0.04(+5.63%)
Jan 13, 2023 0.7200 0.7200 0.6800 0.7100 109,931 +0.00(+0.11%)
Jan 12, 2023 0.6900 0.7092 0.6500 0.7092 164,108 +0.01(+2.09%)
Jan 11, 2023 0.7400 0.7400 0.6900 0.6947 180,047 -0.02(-3.06%)
Jan 10, 2023 0.7000 0.7200 0.6700 0.7166 157,398 +0.04(+5.38%)
Jan 09, 2023 0.7200 0.7200 0.6710 0.6800 203,937 -0.03(-4.18%)
Jan 06, 2023 0.6200 0.7148 0.5852 0.7097 585,408 +0.09(+15.42%)
Jan 05, 2023 0.5200 0.6400 0.5074 0.6149 971,524 +0.10(+18.32%)
Jan 04, 2023 0.5027 0.5300 0.5027 0.5197 158,762 +0.02(+3.38%)
Jan 03, 2023 0.5000 0.5300 0.5026 0.5027 232,847 +0.00(+0.34%)
Dec 30, 2022 0.5451 0.5451 0.4810 0.5010 184,544 -0.01(-2.74%)
Dec 29, 2022 0.4800 0.5300 0.4800 0.5151 236,448 -0.01(-2.81%)
Dec 28, 2022 0.5015 0.5620 0.4800 0.5300 1,988,651 +0.05(+11.09%)
Dec 27, 2022 0.5162 0.5162 0.4600 0.4771 245,645 -0.05(-8.97%)
Dec 23, 2022 0.5100 0.5300 0.4900 0.5241 230,530 -0.03(-4.71%)
Dec 22, 2022 0.5900 0.5910 0.5000 0.5500 2,292,449 +0.06(+11.99%)
Dec 21, 2022 0.5300 0.5340 0.4501 0.4911 194,027 -0.01(-1.96%)
Dec 20, 2022 0.4100 0.5900 0.4114 0.5009 569,936 +0.10(+25.22%)
Dec 19, 2022 0.3856 0.4779 0.3856 0.4000 646,030 +0.02(+5.54%)
Dec 16, 2022 0.3600 0.3963 0.3532 0.3790 174,394 +0.03(+7.55%)
Dec 15, 2022 0.3700 0.3700 0.3404 0.3524 192,633 -0.00(-0.20%)
Dec 14, 2022 0.3500 0.3600 0.3500 0.3531 59,679 +0.01(+2.08%)
Dec 13, 2022 0.3580 0.3600 0.3400 0.3459 145,207 +0.00(+0.61%)
Dec 12, 2022 0.3506 0.3600 0.3404 0.3438 140,432 -0.01(-1.94%)
Dec 09, 2022 0.3600 0.3635 0.3500 0.3506 161,821 -0.00(-1.38%)
Dec 08, 2022 0.3887 0.3887 0.3514 0.3555 114,462 -0.01(-3.97%)
Dec 07, 2022 0.3750 0.3834 0.3700 0.3702 46,841 -0.01(-1.91%)
Dec 06, 2022 0.4000 0.4200 0.3700 0.3774 169,199 -0.02(-4.62%)
Dec 05, 2022 0.4100 0.4337 0.3901 0.3957 152,661 -0.03(-7.72%)
Dec 02, 2022 0.4250 0.4580 0.4042 0.4288 37,066 -0.00(-0.44%)
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.