Breaking News Bar

Business News and Information

Acasti Pharma (NQ: ACST )

0.2537 USD +0.0010 (+0.40%)
Streaming Delayed Price Updated: 5:45 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 0.2050 0.2080 0.1970 0.1999 3,142,544 -0.00(-0.15%)
Sep 30, 2020 0.2150 0.2151 0.2000 0.2002 3,986,432 -0.02(-9.00%)
Sep 29, 2020 0.2200 0.2200 0.2100 0.2200 5,248,748 +0.01(+5.77%)
Sep 28, 2020 0.2200 0.2210 0.2062 0.2080 3,143,265 -0.01(-5.02%)
Sep 25, 2020 0.2136 0.2199 0.2031 0.2190 4,007,100 +0.01(+3.60%)
Sep 24, 2020 0.1979 0.2300 0.1950 0.2114 7,066,109 +0.00(+1.00%)
Sep 23, 2020 0.2247 0.2300 0.2050 0.2093 7,981,301 -0.03(-11.91%)
Sep 22, 2020 0.2450 0.2491 0.2325 0.2376 13,763,698 -0.04(-14.84%)
Sep 21, 2020 0.2475 0.2990 0.2348 0.2790 42,939,594 +0.06(+28.99%)
Sep 18, 2020 0.2017 0.2224 0.1940 0.2163 15,911,900 +0.02(+11.04%)
Sep 17, 2020 0.2000 0.2000 0.1900 0.1948 2,964,142 +0.00(+0.15%)
Sep 16, 2020 0.2000 0.2001 0.1915 0.1945 2,965,913 -0.01(-2.75%)
Sep 15, 2020 0.2000 0.2027 0.1914 0.2000 4,079,098 +0.00(+1.78%)
Sep 14, 2020 0.1900 0.1965 0.1861 0.1965 3,712,214 +0.01(+3.42%)
Sep 11, 2020 0.2000 0.2002 0.1855 0.1900 5,329,400 -0.01(-5.00%)
Sep 10, 2020 0.1900 0.2000 0.1900 0.2000 6,332,962 +0.00(+0.05%)
Sep 09, 2020 0.2040 0.2100 0.1950 0.1999 4,722,753 -0.01(-2.49%)
Sep 08, 2020 0.1918 0.2200 0.1870 0.2050 13,474,898 +0.00(+1.59%)
Sep 04, 2020 0.2150 0.2150 0.1830 0.2018 12,761,300 -0.02(-7.43%)
Sep 03, 2020 0.2200 0.2287 0.2100 0.2180 9,050,097 +0.00(+0.46%)
Sep 02, 2020 0.2176 0.2349 0.2115 0.2170 15,835,837 -0.00(-1.32%)
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.
 
bottom clear