Acasti Pharma (NQ: ACST )

1.340 USD -0.040 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 1.380 1.430 1.340 1.340 152,678 -0.04(-2.90%)
Nov 26, 2021 1.400 1.408 1.340 1.380 105,087 -0.05(-3.50%)
Nov 24, 2021 1.310 1.440 1.280 1.430 271,161 +0.09(+6.72%)
Nov 23, 2021 1.370 1.390 1.310 1.340 366,284 -0.03(-2.19%)
Nov 22, 2021 1.460 1.460 1.350 1.370 375,982 -0.09(-6.16%)
Nov 19, 2021 1.420 1.480 1.410 1.460 256,405 +0.06(+4.29%)
Nov 18, 2021 1.510 1.420 1.400 1.400 675,856 -0.12(-7.89%)
Nov 17, 2021 1.550 1.567 1.520 1.520 297,025 -0.02(-1.30%)
Nov 16, 2021 1.570 1.592 1.520 1.540 617,023 -0.05(-3.14%)
Nov 15, 2021 1.620 1.640 1.580 1.590 336,153 -0.03(-1.85%)
Nov 12, 2021 1.640 1.660 1.610 1.620 252,915 -0.01(-0.61%)
Nov 11, 2021 1.670 1.670 1.600 1.630 411,010 -0.04(-2.40%)
Nov 10, 2021 1.720 1.670 387,358 -0.02(-1.18%)
Nov 09, 2021 1.710 1.730 1.660 1.690 348,521 -0.01(-0.59%)
Nov 08, 2021 1.690 1.750 1.690 1.700 278,114 +0.00(+0.00%)
Nov 05, 2021 1.750 1.770 1.660 1.700 536,969 -0.07(-3.95%)
Nov 04, 2021 1.740 1.790 1.720 1.770 461,770 +0.05(+2.91%)
Nov 03, 2021 1.710 1.730 1.680 1.720 386,715 +0.03(+1.78%)
Nov 02, 2021 1.720 1.730 1.670 1.690 320,691 -0.04(-2.31%)
Nov 01, 2021 1.670 1.740 1.670 1.730 403,547 +0.06(+3.59%)
Oct 29, 2021 1.670 1.700 1.660 1.670 283,451 -0.01(-0.60%)
Oct 28, 2021 1.680 1.740 1.660 1.680 481,186 +0.01(+0.60%)
Oct 27, 2021 1.700 1.710 1.660 1.670 329,129 -0.02(-1.18%)
Oct 26, 2021 1.690 1.690 258,395 +0.00(+0.00%)
Oct 25, 2021 1.670 1.720 1.660 1.690 412,618 +0.01(+0.60%)
Oct 22, 2021 1.730 1.740 1.660 1.680 508,115 -0.05(-2.89%)
Oct 21, 2021 1.810 1.877 1.730 1.730 404,554 -0.07(-3.89%)
Oct 20, 2021 1.750 1.810 1.720 1.800 553,689 +0.07(+4.05%)
Oct 19, 2021 1.730 1.740 1.680 1.730 230,533 +0.02(+1.17%)
Oct 18, 2021 1.710 1.740 1.710 1.710 255,285 -0.03(-1.44%)
Oct 15, 2021 1.720 1.780 1.720 1.735 246,922 -0.00(-0.29%)
Oct 14, 2021 1.760 1.800 1.730 1.740 384,456 -0.02(-1.14%)
Oct 13, 2021 1.780 1.780 1.718 1.760 201,139 -0.03(-1.68%)
Oct 12, 2021 1.670 1.815 1.670 1.790 504,238 +0.12(+7.19%)
Oct 11, 2021 1.720 1.730 1.660 1.670 381,965 -0.05(-2.91%)
Oct 08, 2021 1.800 1.804 1.720 1.720 363,418 -0.08(-4.44%)
Oct 07, 2021 1.800 1.830 1.775 1.800 326,852 -0.02(-1.10%)
Oct 06, 2021 1.800 1.870 1.730 1.820 570,040 +0.05(+2.82%)
Oct 05, 2021 1.880 1.899 1.760 1.770 614,614 -0.11(-5.85%)
Oct 04, 2021 1.960 1.980 1.850 1.880 577,556 -0.13(-6.47%)
Oct 01, 2021 1.980 2.040 1.950 2.010 347,683 +0.01(+0.50%)
Sep 30, 2021 1.960 2.030 1.910 2.000 456,404 +0.04(+2.04%)
Sep 29, 2021 2.120 2.130 1.945 1.960 885,250 -0.16(-7.55%)
Sep 28, 2021 2.240 2.240 2.100 2.120 728,576 -0.16(-7.02%)
Sep 27, 2021 2.260 2.380 2.210 2.280 1,237,969 +0.02(+0.88%)
Sep 24, 2021 2.180 2.350 2.130 2.260 2,223,486 +0.16(+7.62%)
Sep 23, 2021 2.120 2.139 2.060 2.100 547,684 -0.02(-0.94%)
Sep 22, 2021 2.140 2.170 2.110 2.120 266,504 +0.01(+0.47%)
Sep 21, 2021 2.040 2.135 1.980 2.110 558,495 +0.08(+3.94%)
Sep 20, 2021 2.120 2.161 1.990 2.030 599,895 -0.16(-7.31%)
Sep 17, 2021 2.140 2.220 2.140 2.190 416,988 +0.02(+0.92%)
Sep 16, 2021 2.200 2.200 2.110 2.170 432,433 -0.04(-1.81%)
Sep 15, 2021 2.200 2.230 2.140 2.210 622,725 +0.01(+0.45%)
Sep 14, 2021 2.410 2.410 2.180 2.200 1,400,748 -0.25(-10.20%)
Sep 13, 2021 2.400 2.480 2.320 2.450 1,602,107 +0.11(+4.70%)
Sep 10, 2021 2.250 2.390 2.230 2.340 1,532,828 +0.09(+4.00%)
Sep 09, 2021 2.250 2.299 2.210 2.250 614,226 +0.03(+1.35%)
Sep 08, 2021 2.270 2.350 2.160 2.220 1,151,897 -0.04(-1.77%)
Sep 07, 2021 2.400 2.450 2.240 2.260 1,300,759 -0.12(-5.04%)
Sep 03, 2021 2.540 2.560 2.370 2.380 1,677,354 -0.16(-6.30%)
Sep 02, 2021 2.530 2.670 2.520 2.540 1,981,090 -0.01(-0.39%)
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.