Acasti Pharma (NQ: ACST )

0.5049 USD -0.0206 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 0.5217 0.5255 0.5000 0.5049 7,499,464 -0.02(-3.92%)
Jun 17, 2021 0.5300 0.5580 0.5200 0.5255 4,603,612 -0.00(-0.49%)
Jun 16, 2021 0.5300 0.5499 0.5110 0.5281 4,276,385 +0.00(+0.59%)
Jun 15, 2021 0.5585 0.5600 0.5113 0.5250 9,759,191 -0.03(-6.02%)
Jun 14, 2021 0.5621 0.5800 0.5554 0.5586 4,746,542 +0.01(+1.12%)
Jun 11, 2021 0.5700 0.5700 0.5420 0.5524 9,376,880 -0.02(-3.07%)
Jun 10, 2021 0.5719 0.5881 0.5471 0.5699 7,394,297 -0.00(-0.52%)
Jun 09, 2021 0.6000 0.6019 0.5650 0.5729 9,218,627 -0.02(-2.90%)
Jun 08, 2021 0.5792 0.6097 0.5700 0.5900 11,517,724 +0.02(+3.24%)
Jun 07, 2021 0.5700 0.6120 0.5655 0.5715 16,276,196 +0.01(+1.06%)
Jun 04, 2021 0.5360 0.5894 0.5312 0.5655 32,949,585 +0.04(+6.80%)
Jun 03, 2021 0.5185 0.5590 0.5180 0.5295 13,478,985 +0.00(+0.55%)
Jun 02, 2021 0.4999 0.5340 0.4913 0.5266 15,975,687 +0.02(+3.85%)
Jun 01, 2021 0.5029 0.5100 0.4865 0.5071 5,538,196 +0.01(+1.56%)
May 28, 2021 0.5100 0.5348 0.4916 0.4993 10,057,028 -0.01(-1.38%)
May 27, 2021 0.5000 0.5090 0.4876 0.5063 6,444,349 +0.01(+1.87%)
May 26, 2021 0.4900 0.5090 0.4850 0.4970 7,660,520 +0.01(+1.68%)
May 25, 2021 0.5048 0.5088 0.4801 0.4888 8,458,242 -0.01(-2.49%)
May 24, 2021 0.5019 0.5320 0.4900 0.5013 13,423,935 -0.01(-2.19%)
May 21, 2021 0.4911 0.5240 0.4700 0.5125 21,113,417 +0.01(+2.50%)
May 20, 2021 0.5700 0.5700 0.4800 0.5000 32,021,544 -0.04(-6.86%)
May 19, 2021 0.4471 0.5639 0.4405 0.5368 50,633,405 +0.08(+18.00%)
May 18, 2021 0.4339 0.4650 0.4320 0.4549 10,397,459 +0.02(+4.05%)
May 17, 2021 0.4300 0.4489 0.4253 0.4372 3,404,107 +0.00(+0.28%)
May 14, 2021 0.4400 0.4580 0.4314 0.4360 6,057,231 +0.00(+0.46%)
May 13, 2021 0.4304 0.4700 0.4110 0.4340 9,528,361 +0.00(+0.93%)
May 12, 2021 0.4294 0.4379 0.4150 0.4300 5,820,779 -0.01(-2.74%)
May 11, 2021 0.4111 0.4600 0.3900 0.4421 7,744,203 -0.01(-1.76%)
May 10, 2021 0.4800 0.5011 0.4350 0.4500 15,889,948 -0.02(-4.62%)
May 07, 2021 0.5669 0.6198 0.4661 0.4718 96,519,427 +0.07(+16.49%)
May 06, 2021 0.4257 0.4257 0.3900 0.4050 7,808,878 -0.02(-5.55%)
May 05, 2021 0.4500 0.4500 0.4220 0.4288 5,818,528 -0.02(-3.99%)
May 04, 2021 0.4500 0.4630 0.4221 0.4466 6,680,692 -0.01(-3.08%)
May 03, 2021 0.4971 0.4996 0.4600 0.4608 9,170,855 -0.03(-6.53%)
Apr 30, 2021 0.4961 0.5278 0.4800 0.4930 8,193,000 -0.00(-0.44%)
Apr 29, 2021 0.5135 0.5238 0.4850 0.4952 4,947,117 -0.02(-2.96%)
Apr 28, 2021 0.5200 0.5299 0.4912 0.5103 5,758,279 -0.01(-1.87%)
Apr 27, 2021 0.5400 0.5700 0.5100 0.5200 11,386,141 -0.01(-1.87%)
Apr 26, 2021 0.4801 0.5350 0.4746 0.5299 15,453,815 +0.06(+13.83%)
Apr 23, 2021 0.4610 0.4729 0.4590 0.4655 5,130,500 +0.01(+1.20%)
Apr 22, 2021 0.4677 0.4845 0.4454 0.4600 8,636,816 +0.00(+0.00%)
Apr 21, 2021 0.4100 0.4700 0.4000 0.4600 10,869,370 +0.04(+10.26%)
Apr 20, 2021 0.4477 0.4500 0.4036 0.4172 6,616,128 -0.02(-5.16%)
Apr 19, 2021 0.4100 0.4500 0.4000 0.4399 10,456,701 +0.03(+8.08%)
Apr 16, 2021 0.4191 0.4200 0.3810 0.4070 13,998,300 -0.03(-7.16%)
Apr 15, 2021 0.4900 0.4995 0.4256 0.4384 8,626,373 -0.03(-6.20%)
Apr 14, 2021 0.4625 0.5000 0.4528 0.4674 8,112,773 -0.00(-0.79%)
Apr 13, 2021 0.5029 0.5039 0.4510 0.4711 10,452,371 -0.04(-7.63%)
Apr 12, 2021 0.5204 0.5359 0.5015 0.5100 6,699,681 -0.03(-5.35%)
Apr 09, 2021 0.5800 0.5830 0.5212 0.5388 5,630,200 -0.02(-2.85%)
Apr 08, 2021 0.5260 0.5900 0.5220 0.5546 11,533,868 +0.03(+5.44%)
Apr 07, 2021 0.5700 0.5700 0.5200 0.5260 9,984,645 -0.04(-7.72%)
Apr 06, 2021 0.5900 0.5900 0.5630 0.5700 5,141,937 -0.02(-3.39%)
Apr 05, 2021 0.6159 0.6180 0.5700 0.5900 6,948,684 -0.02(-2.48%)
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.