Skip to main content

Acasti Pharma (NQ: ACST )

3.180 +0.020 (+0.63%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 3.240 3.300 3.059 3.180 5,055 +0.02(+0.63%)
Jun 11, 2024 3.180 3.238 3.039 3.160 2,495 -0.09(-2.72%)
Jun 10, 2024 3.100 3.248 3.070 3.248 5,920 +0.19(+6.15%)
Jun 07, 2024 3.210 3.222 3.060 3.060 12,369 -0.13(-4.08%)
Jun 06, 2024 3.040 3.210 3.040 3.190 27,766 +0.22(+7.41%)
Jun 05, 2024 2.990 3.100 2.910 2.970 16,374 +0.07(+2.41%)
Jun 04, 2024 2.900 2.980 2.805 2.900 13,905 +0.00(+0.17%)
Jun 03, 2024 2.700 2.976 2.620 2.895 10,836 +0.17(+6.08%)
May 31, 2024 2.720 2.770 2.667 2.729 9,938 +0.03(+1.12%)
May 30, 2024 2.630 2.730 2.610 2.699 12,014 +0.08(+2.98%)
May 29, 2024 2.630 2.630 2.610 2.621 22,836 -0.01(-0.34%)
May 28, 2024 2.700 2.740 2.600 2.630 17,103 -0.09(-3.31%)
May 24, 2024 2.670 2.750 2.630 2.720 13,639 +0.07(+2.64%)
May 23, 2024 2.630 2.750 2.630 2.650 12,918 -0.04(-1.49%)
May 22, 2024 2.670 2.694 2.670 2.690 2,569 -0.04(-1.47%)
May 21, 2024 2.670 2.780 2.675 2.730 15,779 +0.02(+0.92%)
May 20, 2024 2.650 2.780 2.640 2.705 13,658 +0.02(+0.56%)
May 17, 2024 2.720 2.829 2.690 2.690 15,108 -0.07(-2.53%)
May 16, 2024 2.700 2.785 2.700 2.760 5,314 +0.06(+2.22%)
May 15, 2024 2.780 2.960 2.640 2.700 27,961 -0.09(-3.23%)
May 14, 2024 2.720 2.870 2.720 2.790 9,664 +0.03(+1.09%)
May 13, 2024 2.740 2.860 2.730 2.760 6,929 +0.00(+0.00%)
May 10, 2024 2.750 2.860 2.730 2.760 4,308 +0.00(+0.00%)
May 09, 2024 2.840 2.890 2.700 2.760 9,015 -0.13(-4.50%)
May 08, 2024 2.878 2.909 2.760 2.890 21,217 +0.05(+1.76%)
May 07, 2024 2.960 3.050 2.740 2.840 64,669 -0.11(-3.73%)
May 06, 2024 2.920 3.010 2.880 2.950 11,919 -0.01(-0.34%)
May 03, 2024 2.970 3.084 2.875 2.960 13,180 -0.07(-2.31%)
May 02, 2024 2.850 3.113 2.850 3.030 16,573 +0.18(+6.31%)
May 01, 2024 2.770 2.930 2.700 2.850 4,500 +0.07(+2.52%)
Apr 30, 2024 2.700 3.050 2.650 2.780 10,382 +0.10(+3.73%)
Apr 29, 2024 2.840 2.840 2.660 2.680 6,916 -0.22(-7.59%)
Apr 26, 2024 2.798 3.125 2.770 2.900 3,831 -0.03(-0.97%)
Apr 25, 2024 2.860 2.930 2.860 2.929 2,583 +0.03(+0.98%)
Apr 24, 2024 2.870 3.160 2.871 2.900 8,424 +0.02(+0.69%)
Apr 23, 2024 2.850 2.880 2.850 2.880 4,479 +0.03(+1.05%)
Apr 22, 2024 2.810 2.912 2.810 2.850 9,894 -0.02(-0.70%)
Apr 19, 2024 3.070 3.080 2.870 2.870 19,865 -0.20(-6.51%)
Apr 18, 2024 3.170 3.170 3.060 3.070 9,713 -0.12(-3.76%)
Apr 17, 2024 3.310 3.310 3.160 3.190 16,859 -0.16(-4.78%)
Apr 16, 2024 3.330 3.390 3.300 3.350 7,390 -0.01(-0.30%)
Apr 15, 2024 3.410 3.410 3.320 3.360 21,644 -0.04(-1.32%)
Apr 12, 2024 3.340 3.415 3.305 3.405 5,891 +0.00(+0.15%)
Apr 11, 2024 3.380 3.400 3.300 3.400 26,875 +0.00(+0.00%)
Apr 10, 2024 3.400 3.400 3.260 3.400 21,308 +0.00(+0.00%)
Apr 09, 2024 3.410 3.410 3.320 3.400 16,990 +0.00(+0.00%)
Apr 08, 2024 3.400 3.430 3.320 3.400 9,123 +0.00(+0.00%)
Apr 05, 2024 3.410 3.420 3.330 3.400 5,415 +0.00(+0.00%)
Apr 04, 2024 3.400 3.460 3.343 3.400 36,001 +0.02(+0.59%)
Apr 03, 2024 3.410 3.410 3.346 3.380 34,641 -0.05(-1.46%)
Apr 02, 2024 3.410 3.500 3.390 3.430 25,125 -0.02(-0.58%)
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.