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, 2023 3.180 3.180 3.060 3.072 14,133 -0.13(-4.14%)
Feb 27, 2023 3.240 3.352 3.181 3.205 12,175 -0.04(-1.15%)
Feb 24, 2023 3.660 3.663 3.128 3.242 21,447 -0.32(-8.95%)
Feb 23, 2023 3.540 3.599 3.362 3.560 7,290 +0.11(+3.27%)
Feb 22, 2023 3.600 3.720 3.420 3.448 12,141 -0.33(-8.75%)
Feb 21, 2023 3.900 3.899 3.600 3.778 8,549 -0.00(-0.05%)
Feb 17, 2023 3.780 3.899 3.600 3.780 13,285 -0.04(-1.05%)
Feb 16, 2023 4.080 4.082 3.781 3.820 11,495 -0.02(-0.53%)
Feb 15, 2023 3.900 3.976 3.780 3.841 9,534 -0.15(-3.69%)
Feb 14, 2023 3.774 4.131 3.660 3.988 15,497 +0.13(+3.28%)
Feb 13, 2023 4.200 4.200 3.761 3.861 34,533 -0.21(-5.23%)
Feb 10, 2023 4.260 4.260 4.020 4.074 10,451 -0.07(-1.74%)
Feb 09, 2023 4.165 4.200 4.022 4.146 2,830 +0.01(+0.14%)
Feb 08, 2023 4.200 4.259 3.995 4.140 13,762 -0.12(-2.82%)
Feb 07, 2023 4.260 4.260 4.139 4.260 10,003 +0.01(+0.14%)
Feb 06, 2023 4.055 4.254 4.050 4.254 18,029 +0.14(+3.50%)
Feb 03, 2023 4.260 4.260 4.020 4.110 20,995 -0.03(-0.75%)
Feb 02, 2023 4.080 4.260 4.080 4.141 28,712 +0.18(+4.58%)
Feb 01, 2023 4.260 4.260 3.840 3.960 26,406 -0.30(-7.06%)
Jan 31, 2023 4.440 4.500 4.080 4.261 19,474 -0.12(-2.73%)
Jan 30, 2023 4.440 4.440 4.200 4.380 16,178 +0.10(+2.23%)
Jan 27, 2023 4.080 4.320 3.960 4.285 19,524 -0.04(-1.04%)
Jan 26, 2023 4.500 4.526 4.185 4.330 23,485 -0.20(-4.35%)
Jan 25, 2023 4.680 4.740 4.234 4.526 22,491 -0.21(-4.39%)
Jan 24, 2023 4.920 4.979 4.704 4.734 14,146 -0.15(-3.12%)
Jan 23, 2023 4.878 5.048 4.679 4.886 28,424 +0.01(+0.17%)
Jan 20, 2023 4.800 5.023 4.680 4.878 18,488 +0.08(+1.63%)
Jan 19, 2023 4.800 4.860 4.501 4.800 20,137 +0.10(+2.21%)
Jan 18, 2023 4.440 4.914 4.424 4.696 37,634 +0.20(+4.36%)
Jan 17, 2023 4.494 4.740 4.260 4.500 44,038 +0.24(+5.63%)
Jan 13, 2023 4.320 4.320 4.080 4.260 18,321 +0.00(+0.11%)
Jan 12, 2023 4.140 4.255 3.900 4.255 27,351 +0.09(+2.09%)
Jan 11, 2023 4.440 4.440 4.140 4.168 30,007 -0.13(-3.06%)
Jan 10, 2023 4.200 4.320 4.020 4.300 26,233 +0.22(+5.38%)
Jan 09, 2023 4.320 4.320 4.026 4.080 33,989 -0.18(-4.18%)
Jan 06, 2023 3.720 4.289 3.511 4.258 97,568 +0.57(+15.42%)
Jan 05, 2023 3.120 3.840 3.044 3.689 161,920 +0.57(+18.32%)
Jan 04, 2023 3.016 3.180 3.016 3.118 26,460 +0.10(+3.38%)
Jan 03, 2023 3.000 3.180 3.016 3.016 38,807 +0.01(+0.34%)
Dec 30, 2022 3.271 3.271 2.886 3.006 30,757 -0.08(-2.74%)
Dec 29, 2022 2.880 3.180 2.880 3.091 39,408 -0.09(-2.81%)
Dec 28, 2022 3.009 3.372 2.880 3.180 331,441 +0.32(+11.09%)
Dec 27, 2022 3.097 3.097 2.760 2.863 40,940 -0.28(-8.97%)
Dec 23, 2022 3.060 3.180 2.940 3.145 38,421 -0.16(-4.71%)
Dec 22, 2022 3.540 3.546 3.000 3.300 382,074 +0.35(+11.99%)
Dec 21, 2022 3.180 3.204 2.701 2.947 32,337 -0.06(-1.96%)
Dec 20, 2022 2.460 3.540 2.468 3.005 94,989 +0.61(+25.22%)
Dec 19, 2022 2.314 2.867 2.314 2.400 107,671 +0.13(+5.54%)
Dec 16, 2022 2.160 2.378 2.119 2.274 29,065 +0.16(+7.55%)
Dec 15, 2022 2.220 2.220 2.042 2.114 32,105 -0.00(-0.20%)
Dec 14, 2022 2.100 2.160 2.100 2.119 9,946 +0.04(+2.08%)
Dec 13, 2022 2.148 2.160 2.040 2.075 24,201 +0.01(+0.61%)
Dec 12, 2022 2.104 2.160 2.042 2.063 23,405 -0.04(-1.94%)
Dec 09, 2022 2.160 2.181 2.100 2.104 26,970 -0.03(-1.38%)
Dec 08, 2022 2.332 2.332 2.108 2.133 19,077 -0.09(-3.97%)
Dec 07, 2022 2.250 2.300 2.220 2.221 7,806 -0.04(-1.91%)
Dec 06, 2022 2.400 2.520 2.220 2.264 28,199 -0.11(-4.62%)
Dec 05, 2022 2.460 2.602 2.341 2.374 25,443 -0.20(-7.72%)
Dec 02, 2022 2.550 2.748 2.425 2.573 6,177 -0.01(-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.