Acasti Pharma (NQ: ACST )

1.340 USD -0.010 (-0.74%)
Streaming Delayed Price Updated: 9:36 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 2.450 2.480 2.260 2.450 3,089,400 -0.01(-0.41%)
Dec 30, 2019 2.660 2.730 2.390 2.460 3,064,931 -0.10(-3.91%)
Dec 27, 2019 2.710 2.710 2.370 2.560 4,338,500 -0.13(-4.83%)
Dec 26, 2019 2.240 2.750 2.230 2.690 9,652,108 +0.48(+21.72%)
Dec 24, 2019 2.100 2.310 2.020 2.210 13,180,700 +0.03(+1.38%)
Dec 23, 2019 2.870 3.080 1.180 2.180 13,510,517 -0.69(-24.04%)
Dec 20, 2019 2.640 2.940 2.570 2.870 7,840,100 +0.31(+12.11%)
Dec 19, 2019 2.390 2.690 2.310 2.560 4,384,933 +0.16(+6.67%)
Dec 18, 2019 2.250 2.410 2.150 2.400 4,125,259 +0.00(+0.00%)
Dec 17, 2019 2.010 2.420 1.990 2.400 9,399,845 +0.39(+19.40%)
Dec 16, 2019 2.070 2.100 1.920 2.010 5,104,001 -0.03(-1.47%)
Dec 13, 2019 1.770 2.060 1.750 2.040 6,170,500 +0.29(+16.57%)
Dec 12, 2019 1.840 1.840 1.720 1.750 3,049,070 -0.04(-2.23%)
Dec 11, 2019 1.830 1.860 1.740 1.790 2,896,623 -0.05(-2.72%)
Dec 10, 2019 1.940 1.950 1.810 1.840 2,522,900 -0.01(-0.54%)
Dec 09, 2019 1.860 1.910 1.820 1.850 2,467,666 -0.01(-0.54%)
Dec 06, 2019 1.900 1.940 1.840 1.860 2,555,500 -0.04(-2.11%)
Dec 05, 2019 1.920 1.960 1.880 1.900 2,026,496 -0.02(-1.04%)
Dec 04, 2019 1.970 1.980 1.910 1.920 2,377,768 +0.01(+0.52%)
Dec 03, 2019 1.870 1.950 1.810 1.910 2,296,095 +0.03(+1.60%)
Dec 02, 2019 2.000 2.000 1.860 1.880 2,820,480 -0.11(-5.53%)
Nov 29, 2019 2.050 2.050 1.970 1.990 1,647,700 -0.01(-0.50%)
Nov 27, 2019 1.980 2.020 1.960 2.000 1,871,000 +0.02(+1.01%)
Nov 26, 2019 2.030 2.050 1.890 1.980 3,070,372 -0.02(-1.00%)
Nov 25, 2019 2.060 2.080 1.970 2.000 2,461,190 -0.04(-1.96%)
Nov 22, 2019 2.100 2.130 2.000 2.040 2,852,000 -0.06(-2.86%)
Nov 21, 2019 2.140 2.150 2.060 2.100 2,814,327 +0.02(+0.96%)
Nov 20, 2019 2.300 2.350 2.030 2.080 5,509,523 -0.19(-8.37%)
Nov 19, 2019 2.160 2.270 2.130 2.270 4,057,120 +0.12(+5.58%)
Nov 18, 2019 2.100 2.200 2.020 2.150 4,722,935 +0.11(+5.39%)
Nov 15, 2019 2.100 2.100 1.950 2.040 3,901,500 +0.09(+4.62%)
Nov 14, 2019 2.100 2.100 1.890 1.950 2,702,211 -0.11(-5.34%)
Nov 13, 2019 2.260 2.260 1.980 2.060 2,853,436 -0.07(-3.29%)
Nov 12, 2019 1.980 2.190 1.980 2.130 4,402,196 +0.30(+16.39%)
Nov 11, 2019 1.920 1.940 1.820 1.830 1,230,009 -0.10(-5.18%)
Nov 08, 2019 1.950 1.960 1.851 1.930 1,398,900 +0.02(+1.05%)
Nov 07, 2019 2.010 2.050 1.890 1.910 1,106,532 -0.12(-5.91%)
Nov 06, 2019 2.050 2.140 2.010 2.030 1,360,148 -0.03(-1.46%)
Nov 05, 2019 2.120 2.120 2.020 2.060 968,957 -0.04(-1.90%)
Nov 04, 2019 1.990 2.100 1.960 2.100 1,179,405 +0.17(+8.81%)
Nov 01, 2019 1.850 1.960 1.850 1.930 672,100 +0.09(+4.89%)
Oct 31, 2019 1.860 1.880 1.810 1.840 511,881 -0.01(-0.54%)
Oct 30, 2019 1.830 1.880 1.810 1.850 439,815 +0.02(+1.09%)
Oct 29, 2019 1.880 1.880 1.780 1.830 922,755 -0.05(-2.65%)
Oct 28, 2019 1.900 1.930 1.860 1.880 465,637 -0.02(-1.06%)
Oct 25, 2019 1.890 1.950 1.850 1.900 840,300 +0.02(+1.06%)
Oct 24, 2019 1.940 1.950 1.860 1.880 1,035,418 -0.07(-3.59%)
Oct 23, 2019 1.990 1.990 1.890 1.950 928,352 -0.02(-1.02%)
Oct 22, 2019 2.010 2.020 1.950 1.970 448,179 -0.02(-1.01%)
Oct 21, 2019 2.060 2.060 1.930 1.990 933,679 -0.05(-2.45%)
Oct 18, 2019 2.180 2.200 1.990 2.040 1,469,200 -0.14(-6.42%)
Oct 17, 2019 2.150 2.190 2.110 2.180 724,218 +0.04(+1.87%)
Oct 16, 2019 2.150 2.168 2.080 2.140 450,212 -0.02(-0.93%)
Oct 15, 2019 2.160 2.230 2.120 2.160 746,108 -0.02(-0.92%)
Oct 14, 2019 2.150 2.210 2.120 2.180 661,402 +0.01(+0.46%)
Oct 11, 2019 2.180 2.210 2.120 2.170 577,400 +0.04(+1.88%)
Oct 10, 2019 2.130 2.220 2.060 2.130 992,768 +0.03(+1.43%)
Oct 09, 2019 1.980 2.130 1.950 2.100 804,477 +0.12(+6.06%)
Oct 08, 2019 1.950 1.980 1.890 1.980 352,764 +0.03(+1.54%)
Oct 07, 2019 1.870 1.990 1.870 1.950 455,787 +0.08(+4.28%)
Oct 04, 2019 1.860 1.940 1.810 1.870 780,200 -0.01(-0.53%)
Oct 03, 2019 1.850 1.910 1.830 1.880 610,403 +0.03(+1.62%)
Oct 02, 2019 1.870 1.880 1.770 1.850 738,517 -0.01(-0.54%)
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.