Acasti Pharma (NQ: ACST )

1.390 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 0.7800 0.8500 0.7600 0.8300 856,400 +0.09(+12.93%)
Dec 28, 2018 0.7800 0.7800 0.6900 0.7350 569,600 +0.05(+6.52%)
Dec 27, 2018 0.6600 0.6998 0.6600 0.6900 496,599 -0.01(-1.43%)
Dec 26, 2018 0.7056 0.7220 0.6710 0.7000 318,655 +0.00(+0.00%)
Dec 24, 2018 0.7300 0.7300 0.6800 0.7000 183,500 -0.06(-7.89%)
Dec 21, 2018 0.7600 0.7600 0.7200 0.7600 490,600 +0.00(+0.11%)
Dec 20, 2018 0.7000 0.7774 0.7000 0.7592 674,114 +0.06(+8.46%)
Dec 19, 2018 0.6950 0.7100 0.6870 0.7000 381,275 +0.01(+1.89%)
Dec 18, 2018 0.6767 0.7097 0.6652 0.6870 287,802 +0.03(+3.87%)
Dec 17, 2018 0.6777 0.6915 0.6575 0.6614 115,964 +0.00(+0.21%)
Dec 14, 2018 0.6800 0.7000 0.6500 0.6600 455,200 -0.01(-1.52%)
Dec 13, 2018 0.7100 0.7180 0.6700 0.6702 459,875 -0.05(-6.92%)
Dec 12, 2018 0.6600 0.7300 0.6500 0.7200 735,281 +0.07(+10.62%)
Dec 11, 2018 0.6471 0.6540 0.6200 0.6509 354,367 +0.00(+0.59%)
Dec 10, 2018 0.6700 0.7000 0.6400 0.6471 319,825 -0.02(-3.42%)
Dec 07, 2018 0.6700 0.7300 0.6700 0.6700 361,200 -0.01(-1.47%)
Dec 06, 2018 0.6600 0.7000 0.6500 0.6800 584,256 +0.03(+3.82%)
Dec 04, 2018 0.6900 0.7100 0.6500 0.6550 346,500 -0.05(-6.47%)
Dec 03, 2018 0.7580 0.7590 0.6902 0.7003 780,756 -0.03(-4.07%)
Nov 30, 2018 0.7000 0.7400 0.6700 0.7300 551,400 +0.05(+7.35%)
Nov 29, 2018 0.6600 0.7000 0.6600 0.6800 461,379 -0.01(-1.45%)
Nov 28, 2018 0.6200 0.6976 0.6200 0.6900 934,952 +0.07(+11.29%)
Nov 27, 2018 0.6825 0.7044 0.6012 0.6200 1,657,474 -0.06(-9.13%)
Nov 26, 2018 0.7050 0.7130 0.6823 0.6823 171,308 -0.01(-1.12%)
Nov 23, 2018 0.6900 0.7100 0.6900 0.6900 187,900 -0.01(-1.43%)
Nov 21, 2018 0.7000 0.7000 0.7000 0 +0.04(+6.06%)
Nov 20, 2018 0.6998 0.6998 0.6251 0.6600 727,998 -0.01(-1.93%)
Nov 19, 2018 0.7200 0.7482 0.6620 0.6730 528,781 -0.06(-7.81%)
Nov 16, 2018 0.7500 0.7580 0.7150 0.7300 677,000 -0.02(-2.67%)
Nov 15, 2018 0.7200 0.7798 0.6900 0.7500 777,910 +0.07(+10.29%)
Nov 14, 2018 0.8800 0.8800 0.6700 0.6800 1,751,696 -0.12(-14.50%)
Nov 13, 2018 0.8200 0.8529 0.7800 0.7953 724,653 -0.05(-6.44%)
Nov 12, 2018 0.9593 0.9593 0.7611 0.8500 2,949,427 -0.14(-14.14%)
Nov 09, 2018 1.000 1.000 0.9500 0.9900 576,600 -0.00(-0.30%)
Nov 08, 2018 0.9800 1.020 0.9800 0.9930 224,625 -0.01(-0.70%)
Nov 07, 2018 1.030 1.030 0.9810 1.000 481,850 -0.01(-0.99%)
Nov 06, 2018 1.030 1.040 0.9800 1.010 578,071 -0.04(-3.81%)
Nov 05, 2018 1.030 1.070 0.9600 1.050 1,031,859 +0.06(+6.06%)
Nov 02, 2018 1.100 1.100 0.9800 0.9900 1,369,000 -0.11(-10.00%)
Nov 01, 2018 1.000 1.110 0.9900 1.100 2,439,729 +0.10(+10.00%)
Oct 31, 2018 0.9500 1.060 0.9500 1.000 631,169 +0.05(+5.26%)
Oct 30, 2018 1.000 1.030 0.9400 0.9500 213,306 -0.05(-5.00%)
Oct 29, 2018 1.060 1.095 1.000 1.000 364,555 -0.05(-4.76%)
Oct 26, 2018 1.070 1.070 1.030 1.050 217,400 -0.03(-2.78%)
Oct 25, 2018 1.020 1.080 1.020 1.080 193,087 +0.06(+5.88%)
Oct 24, 2018 1.060 1.110 1.020 1.020 498,134 -0.05(-4.67%)
Oct 23, 2018 0.9800 1.090 0.9000 1.070 869,159 +0.07(+7.00%)
Oct 22, 2018 1.020 1.080 0.9700 1.000 468,833 +0.00(+0.00%)
Oct 19, 2018 1.120 1.130 0.9900 1.000 1,400,900 -0.12(-10.71%)
Oct 18, 2018 1.200 1.200 1.100 1.120 867,832 -0.08(-6.67%)
Oct 17, 2018 1.190 1.210 1.140 1.200 353,646 +0.02(+1.69%)
Oct 16, 2018 1.180 1.230 1.150 1.180 726,606 +0.00(+0.00%)
Oct 15, 2018 1.200 1.240 1.160 1.180 861,786 -0.03(-2.48%)
Oct 12, 2018 1.230 1.240 1.150 1.210 1,340,800 +0.01(+0.83%)
Oct 11, 2018 1.200 1.208 1.100 1.200 2,257,836 +0.06(+5.26%)
Oct 10, 2018 1.220 1.260 1.100 1.140 745,535 -0.10(-8.06%)
Oct 09, 2018 1.290 1.290 1.150 1.240 1,499,636 +0.02(+1.64%)
Oct 08, 2018 1.310 1.320 1.220 1.220 927,432 -0.12(-8.96%)
Oct 05, 2018 1.400 1.430 1.220 1.340 3,178,600 -0.12(-8.22%)
Oct 04, 2018 1.160 1.530 1.150 1.460 11,102,695 +0.24(+19.67%)
Oct 03, 2018 1.400 1.400 1.200 1.220 2,246,718 -0.18(-12.86%)
Oct 02, 2018 1.380 1.440 1.080 1.400 3,946,282 -0.17(-10.83%)
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.