Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (NQ: ACST )

3.370 UNCHANGED
Last Price Updated: 3:44 PM EDT, Oct 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.420 3.425 3.370 3.425 33,132 +0.02(+0.74%)
Mar 27, 2024 3.400 3.435 3.370 3.400 225,627 +0.00(+0.00%)
Mar 26, 2024 3.440 3.440 3.370 3.400 22,569 -0.01(-0.29%)
Mar 25, 2024 3.380 3.420 3.380 3.410 17,508 +0.01(+0.29%)
Mar 22, 2024 3.390 3.420 3.384 3.400 19,716 +0.00(+0.00%)
Mar 21, 2024 3.420 3.450 3.370 3.400 30,775 +0.00(+0.00%)
Mar 20, 2024 3.360 3.400 3.325 3.400 17,534 +0.00(+0.00%)
Mar 19, 2024 3.370 3.410 3.340 3.400 23,872 +0.00(+0.00%)
Mar 18, 2024 3.380 3.410 3.360 3.400 16,140 +0.02(+0.59%)
Mar 15, 2024 3.400 3.430 3.360 3.380 11,977 -0.03(-0.88%)
Mar 14, 2024 3.400 3.451 3.380 3.410 38,993 +0.01(+0.29%)
Mar 13, 2024 3.410 3.410 3.330 3.400 18,494 -0.03(-0.87%)
Mar 12, 2024 3.400 3.450 3.333 3.430 48,548 +0.08(+2.39%)
Mar 11, 2024 3.350 3.355 3.263 3.350 24,876 -0.05(-1.47%)
Mar 08, 2024 3.400 3.440 3.300 3.400 15,311 +0.00(+0.00%)
Mar 07, 2024 3.450 3.450 3.312 3.400 21,168 -0.01(-0.29%)
Mar 06, 2024 3.480 3.500 3.340 3.410 16,853 +0.01(+0.15%)
Mar 05, 2024 3.400 3.462 3.320 3.405 43,076 -0.04(-1.02%)
Mar 04, 2024 3.480 3.480 3.390 3.440 30,890 +0.00(+0.15%)
Mar 01, 2024 3.400 3.450 3.355 3.435 11,459 +0.10(+2.84%)
Feb 29, 2024 3.420 3.484 3.300 3.340 15,003 -0.06(-1.76%)
Feb 28, 2024 3.350 3.480 3.300 3.400 9,587 +0.07(+2.10%)
Feb 27, 2024 3.300 3.400 3.300 3.330 11,681 -0.04(-1.19%)
Feb 26, 2024 3.330 3.374 3.229 3.370 17,896 +0.02(+0.60%)
Feb 23, 2024 3.330 3.490 3.310 3.350 19,397 -0.02(-0.45%)
Feb 22, 2024 3.350 3.590 3.340 3.365 36,661 +0.03(+0.75%)
Feb 21, 2024 3.120 3.350 3.040 3.340 54,204 +0.23(+7.40%)
Feb 20, 2024 3.200 3.350 3.100 3.110 63,320 -0.19(-5.76%)
Feb 16, 2024 3.060 3.300 2.990 3.300 62,649 +0.24(+7.84%)
Feb 15, 2024 2.657 3.060 2.587 3.060 89,708 +0.42(+15.91%)
Feb 14, 2024 2.800 2.800 2.524 2.640 22,953 +0.22(+9.09%)
Feb 13, 2024 2.550 2.720 2.420 2.420 41,826 -0.19(-7.28%)
Feb 12, 2024 2.440 2.800 2.410 2.610 64,157 +0.16(+6.53%)
Feb 09, 2024 2.450 2.500 2.430 2.450 8,232 +0.00(+0.00%)
Feb 08, 2024 2.380 2.477 2.380 2.450 6,014 +0.09(+3.81%)
Feb 07, 2024 2.390 2.495 2.340 2.360 18,443 +0.03(+1.51%)
Feb 06, 2024 2.290 2.381 2.290 2.325 6,087 +0.03(+1.09%)
Feb 05, 2024 2.390 2.421 2.250 2.300 22,854 -0.08(-3.36%)
Feb 02, 2024 2.400 2.501 2.360 2.380 21,455 -0.07(-2.86%)
Feb 01, 2024 2.470 2.480 2.400 2.450 7,623 -0.03(-1.21%)
Jan 31, 2024 2.440 2.560 2.410 2.480 13,734 +0.03(+1.22%)
Jan 30, 2024 2.500 2.540 2.361 2.450 9,534 -0.05(-2.00%)
Jan 29, 2024 2.520 2.520 2.423 2.500 8,511 -0.05(-1.96%)
Jan 26, 2024 2.390 2.550 2.390 2.550 4,168 +0.16(+6.69%)
Jan 25, 2024 2.410 2.470 2.310 2.390 4,117 -0.02(-1.04%)
Jan 24, 2024 2.490 2.500 2.338 2.415 19,036 -0.01(-0.42%)
Jan 23, 2024 2.310 2.445 2.297 2.425 5,212 +0.07(+2.77%)
Jan 22, 2024 2.450 2.475 2.260 2.360 19,080 -0.08(-3.28%)
Jan 19, 2024 2.380 2.466 2.275 2.440 11,336 +0.03(+1.24%)
Jan 18, 2024 2.370 2.512 2.190 2.410 67,403 +0.23(+10.55%)
Jan 17, 2024 2.510 2.560 1.980 2.180 87,582 -0.41(-15.83%)
Jan 16, 2024 2.640 2.758 2.520 2.590 22,500 -0.09(-3.36%)
Jan 12, 2024 2.780 2.780 2.630 2.680 13,249 -0.08(-2.90%)
Jan 11, 2024 2.820 2.864 2.710 2.760 7,688 -0.08(-2.82%)
Jan 10, 2024 2.880 2.940 2.744 2.840 27,603 -0.02(-0.53%)
Jan 09, 2024 2.880 2.945 2.740 2.855 9,945 -0.02(-0.87%)
Jan 08, 2024 2.790 3.140 2.790 2.880 74,142 +0.01(+0.35%)
Jan 05, 2024 2.660 2.900 2.650 2.870 49,221 +0.16(+5.90%)
Jan 04, 2024 2.720 2.720 2.650 2.710 7,577 -0.01(-0.37%)
Jan 03, 2024 2.770 2.780 2.650 2.720 9,639 -0.04(-1.45%)
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.