Acasti Pharma (NQ: ACST )

1.140 USD -0.010 (-0.87%)
Streaming Delayed Price Updated: 10:38 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 0.3250 0.3250 0.3250 71,434,437 -0.03(-9.09%)
Dec 30, 2020 0.3078 0.3586 0.2902 0.3575 71,434,437 +0.06(+19.17%)
Dec 29, 2020 0.3135 0.3145 0.2900 0.3000 17,847,161 -0.01(-3.23%)
Dec 28, 2020 0.3700 0.3800 0.3100 0.3100 38,391,741 -0.02(-6.12%)
Dec 24, 2020 0.3580 0.3800 0.3010 0.3302 81,564,100 -0.10(-23.21%)
Dec 23, 2020 0.3250 0.5652 0.3110 0.4300 560,419,900 +0.18(+72.00%)
Dec 22, 2020 0.2500 0.2600 0.2500 0.2500 12,369,208 -0.01(-3.36%)
Dec 21, 2020 0.2600 0.2670 0.2515 0.2587 3,616,309 +0.00(+0.27%)
Dec 18, 2020 0.2550 0.2750 0.2550 0.2580 5,494,800 +0.00(+1.57%)
Dec 17, 2020 0.2630 0.2630 0.2512 0.2540 3,571,365 -0.01(-2.16%)
Dec 16, 2020 0.2600 0.2639 0.2550 0.2596 2,925,784 +0.00(+1.25%)
Dec 15, 2020 0.2464 0.2631 0.2440 0.2564 5,427,513 +0.01(+2.56%)
Dec 14, 2020 0.2700 0.2700 0.2500 0.2500 7,204,885 -0.01(-5.20%)
Dec 11, 2020 0.2791 0.2911 0.2620 0.2637 7,646,800 -0.01(-1.97%)
Dec 10, 2020 0.2655 0.2770 0.2651 0.2690 8,209,984 +0.00(+1.70%)
Dec 09, 2020 0.3000 0.3001 0.2611 0.2645 9,843,839 -0.03(-10.28%)
Dec 08, 2020 0.3049 0.3099 0.2910 0.2948 4,350,412 -0.01(-2.06%)
Dec 07, 2020 0.3049 0.3245 0.2953 0.3010 13,566,789 -0.00(-0.99%)
Dec 04, 2020 0.3450 0.3500 0.3000 0.3040 12,545,501 -0.04(-10.59%)
Dec 03, 2020 0.3243 0.3600 0.3200 0.3400 10,740,713 +0.02(+6.25%)
Dec 02, 2020 0.3100 0.3400 0.2900 0.3200 16,665,489 -0.05(-13.51%)
Dec 01, 2020 0.3000 0.4200 0.3000 0.3700 54,607,475 +0.08(+27.59%)
Nov 30, 2020 0.2569 0.2950 0.2532 0.2900 16,731,606 +0.04(+14.76%)
Nov 27, 2020 0.2622 0.2666 0.2500 0.2527 5,378,500 -0.02(-5.71%)
Nov 25, 2020 0.2219 0.3274 0.2124 0.2680 34,068,200 +0.04(+17.80%)
Nov 24, 2020 0.2303 0.2350 0.2203 0.2275 3,715,265 -0.00(-0.87%)
Nov 23, 2020 0.2373 0.2416 0.2220 0.2295 5,979,167 -0.01(-4.69%)
Nov 20, 2020 0.2520 0.2930 0.2350 0.2408 21,363,300 -0.01(-2.03%)
Nov 19, 2020 0.2230 0.2600 0.2150 0.2458 18,594,867 +0.03(+11.73%)
Nov 18, 2020 0.2150 0.2260 0.2096 0.2200 5,217,048 +0.01(+6.74%)
Nov 17, 2020 0.2163 0.2163 0.2050 0.2061 2,244,606 -0.00(-1.10%)
Nov 16, 2020 0.2100 0.2250 0.2055 0.2084 4,375,023 +0.00(+0.10%)
Nov 13, 2020 0.2100 0.2150 0.2030 0.2082 2,396,000 -0.00(-0.10%)
Nov 12, 2020 0.2188 0.2388 0.2065 0.2084 7,671,762 -0.01(-2.62%)
Nov 11, 2020 0.2203 0.2280 0.2090 0.2140 7,828,018 -0.02(-8.43%)
Nov 10, 2020 0.1898 0.2400 0.1840 0.2337 14,469,375 +0.04(+23.72%)
Nov 09, 2020 0.1850 0.1900 0.1800 0.1889 2,274,799 +0.01(+3.96%)
Nov 06, 2020 0.1840 0.1898 0.1710 0.1817 3,157,300 -0.00(-2.10%)
Nov 05, 2020 0.1821 0.1890 0.1821 0.1856 1,845,795 -0.00(-2.06%)
Nov 04, 2020 0.1900 0.1948 0.1825 0.1895 1,579,599 -0.00(-0.16%)
Nov 03, 2020 0.1900 0.1930 0.1851 0.1898 1,441,902 +0.00(+1.01%)
Nov 02, 2020 0.1860 0.1912 0.1820 0.1879 1,707,732 +0.00(+1.02%)
Oct 30, 2020 0.1900 0.1950 0.1826 0.1860 1,443,600 -0.00(-2.11%)
Oct 29, 2020 0.1900 0.1900 0.1900 0.1900 1,528,684 -0.00(-1.45%)
Oct 28, 2020 0.1970 0.1973 0.1800 0.1928 3,117,071 -0.01(-3.31%)
Oct 27, 2020 0.2011 0.2030 0.1991 0.1994 1,316,138 -0.00(-0.30%)
Oct 26, 2020 0.2000 0.2100 0.2000 0.2000 2,545,298 -0.01(-3.38%)
Oct 23, 2020 0.2005 0.2070 0.2001 0.2070 1,477,100 +0.01(+3.24%)
Oct 22, 2020 0.2028 0.2040 0.1991 0.2005 1,518,693 -0.00(-1.18%)
Oct 21, 2020 0.1993 0.2049 0.1981 0.2029 1,518,304 +0.00(+1.45%)
Oct 20, 2020 0.2040 0.2050 0.1970 0.2000 2,174,963 -0.00(-1.38%)
Oct 19, 2020 0.2050 0.2068 0.2017 0.2028 1,678,759 -0.00(-0.15%)
Oct 16, 2020 0.2050 0.2092 0.2031 0.2031 1,460,100 -0.00(-1.55%)
Oct 15, 2020 0.2180 0.2180 0.2000 0.2063 2,153,381 -0.01(-4.62%)
Oct 14, 2020 0.2149 0.2260 0.2110 0.2163 3,685,817 -0.00(-0.32%)
Oct 13, 2020 0.2120 0.2188 0.2050 0.2170 3,046,641 +0.01(+6.27%)
Oct 12, 2020 0.2112 0.2112 0.2042 0.2042 1,461,462 -0.00(-0.15%)
Oct 09, 2020 0.2042 0.2140 0.2042 0.2045 2,394,100 -0.00(-1.45%)
Oct 08, 2020 0.2080 0.2080 0.2006 0.2075 1,551,110 +0.01(+2.88%)
Oct 07, 2020 0.2033 0.2069 0.1980 0.2017 2,881,707 -0.01(-2.51%)
Oct 06, 2020 0.2189 0.2189 0.2045 0.2069 2,620,553 -0.00(-1.48%)
Oct 05, 2020 0.2100 0.2200 0.2000 0.2100 4,516,639 +0.01(+3.45%)
Oct 02, 2020 0.1969 0.2039 0.1960 0.2030 3,300,900 +0.00(+1.55%)
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.