Skip to main content

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 (%)
Sep 30, 2016 89.28 91.68 84.00 85.80 910 -2.04(-2.33%)
Sep 29, 2016 89.76 94.08 87.84 87.84 581 -2.88(-3.17%)
Sep 28, 2016 92.16 94.03 90.24 90.72 552 -2.40(-2.58%)
Sep 27, 2016 88.32 100.27 88.32 93.12 3,221 +3.84(+4.30%)
Sep 26, 2016 92.64 94.08 88.80 89.28 545 -1.44(-1.59%)
Sep 23, 2016 90.72 95.52 90.24 90.72 998 +0.48(+0.53%)
Sep 22, 2016 91.20 94.80 88.80 90.24 1,204 -2.40(-2.59%)
Sep 21, 2016 100.32 100.32 90.72 92.64 2,198 -6.72(-6.76%)
Sep 20, 2016 118.08 118.08 95.04 99.36 1,932 +2.88(+2.99%)
Sep 19, 2016 92.16 103.67 92.16 96.48 4,624 +0.48(+0.50%)
Sep 16, 2016 101.76 108.48 94.08 96.00 8,196 -11.04(-10.31%)
Sep 15, 2016 121.44 137.76 101.76 107.04 39,647 -27.84(-20.64%)
Sep 14, 2016 67.68 148.32 66.24 134.88 111,780 +74.88(+124.80%)
Sep 13, 2016 60.00 60.00 60.00 60.00 8 -3.36(-5.30%)
Sep 12, 2016 60.96 63.36 57.60 63.36 157 +0.72(+1.15%)
Sep 09, 2016 62.40 62.64 62.40 62.64 13 -1.68(-2.61%)
Sep 08, 2016 62.40 64.32 61.92 64.32 42 +0.48(+0.75%)
Sep 07, 2016 64.80 64.80 63.84 63.84 142 -0.48(-0.75%)
Sep 06, 2016 64.32 64.80 64.32 64.32 60 -0.24(-0.37%)
Sep 02, 2016 64.32 64.56 64.56 64.56 8 +0.72(+1.13%)
Sep 01, 2016 64.32 64.80 63.84 63.84 106 +0.00(+0.00%)
Aug 31, 2016 64.32 65.28 63.11 63.84 95 -0.00(-0.01%)
Aug 30, 2016 63.36 65.52 63.36 63.84 20 -1.44(-2.20%)
Aug 29, 2016 66.24 66.24 65.28 65.28 84 +0.00(+0.00%)
Aug 26, 2016 63.84 65.28 63.84 65.28 137 +1.92(+3.02%)
Aug 25, 2016 62.88 65.28 62.88 63.36 58 +0.48(+0.77%)
Aug 24, 2016 65.76 67.20 63.84 62.88 133 -2.88(-4.38%)
Aug 23, 2016 63.96 65.76 63.84 65.76 326 +0.48(+0.74%)
Aug 22, 2016 67.20 67.20 64.80 65.28 51 -1.19(-1.78%)
Aug 19, 2016 64.80 67.68 64.80 66.47 303 +1.19(+1.82%)
Aug 18, 2016 64.80 68.64 64.80 65.28 196 +0.48(+0.74%)
Aug 17, 2016 65.76 69.60 64.80 64.80 179 -3.36(-4.93%)
Aug 16, 2016 71.04 71.04 67.68 68.16 931 +0.00(+0.00%)
Aug 15, 2016 68.63 69.60 67.20 68.16 2,198 -0.18(-0.27%)
Aug 12, 2016 67.68 70.56 67.68 68.34 80 -3.18(-4.44%)
Aug 11, 2016 68.23 71.52 68.16 71.52 51 +1.92(+2.76%)
Aug 10, 2016 70.08 70.08 69.60 69.60 24 -0.48(-0.68%)
Aug 09, 2016 72.96 74.88 69.60 70.08 192 -5.28(-7.01%)
Aug 08, 2016 75.36 75.36 75.36 75.36 2 +0.96(+1.30%)
Aug 05, 2016 75.34 75.34 72.48 74.40 209 +4.80(+6.89%)
Aug 04, 2016 74.40 76.32 69.60 69.60 513 -5.28(-7.05%)
Aug 03, 2016 74.40 76.32 72.00 74.88 131 +1.92(+2.63%)
Aug 02, 2016 76.80 77.28 72.00 72.96 936 -1.44(-1.93%)
Aug 01, 2016 68.16 74.40 66.72 74.40 1,701 -0.00(-0.01%)
Jul 29, 2016 76.80 76.80 67.20 74.40 381 +2.36(+3.27%)
Jul 28, 2016 71.52 74.40 69.12 72.04 389 -3.32(-4.40%)
Jul 27, 2016 74.45 81.60 68.64 75.36 2,528 +1.44(+1.95%)
Jul 26, 2016 74.40 75.84 70.56 73.92 120 -0.48(-0.65%)
Jul 25, 2016 71.05 78.72 64.80 74.40 987 +2.88(+4.03%)
Jul 22, 2016 71.52 71.52 71.52 71.52 2 -1.92(-2.61%)
Jul 21, 2016 70.37 73.44 69.60 73.44 41 +1.44(+2.00%)
Jul 20, 2016 66.72 72.92 66.72 72.00 165 +3.36(+4.90%)
Jul 19, 2016 68.25 70.00 68.25 68.64 37 -1.92(-2.72%)
Jul 18, 2016 74.88 77.29 70.56 70.56 380 -2.40(-3.29%)
Jul 15, 2016 85.92 85.92 72.00 72.96 1,023 -2.08(-2.78%)
Jul 14, 2016 63.39 82.94 61.92 75.04 18,428 +11.68(+18.44%)
Jul 13, 2016 64.32 64.32 63.36 63.36 35 -0.96(-1.49%)
Jul 12, 2016 62.88 64.32 61.44 64.32 61 +1.92(+3.08%)
Jul 08, 2016 63.36 62.40 62.40 62.40 0 -1.11(-1.75%)
Jul 07, 2016 61.70 63.51 61.70 63.51 27 -2.44(-3.70%)
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.