Acasti Pharma (NQ: ACST )

1.390 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 1.390 0 +0.06(+4.51%)
Jan 13, 2022 1.340 1.380 1.330 1.330 352,448 -0.03(-2.21%)
Jan 12, 2022 1.400 1.400 1.330 1.360 329,710 +0.00(+0.00%)
Jan 11, 2022 1.250 1.410 1.250 1.360 882,331 +0.08(+6.25%)
Jan 10, 2022 1.290 1.320 1.240 1.280 485,749 -0.02(-1.54%)
Jan 07, 2022 1.400 1.410 1.290 1.300 723,489 -0.09(-6.47%)
Jan 06, 2022 1.400 1.450 1.290 1.390 763,409 -0.04(-2.80%)
Jan 05, 2022 1.450 1.590 1.390 1.430 2,406,459 +0.00(+0.00%)
Jan 04, 2022 1.430 1.460 1.270 1.430 2,497,002 +0.05(+3.62%)
Jan 03, 2022 1.250 1.390 1.250 1.380 1,733,139 +0.12(+9.52%)
Dec 31, 2021 1.230 1.350 1.230 1.260 880,042 +0.01(+0.80%)
Dec 30, 2021 1.210 1.310 1.190 1.250 947,280 +0.00(+0.00%)
Dec 29, 2021 1.290 1.340 1.160 1.250 2,250,503 +0.02(+1.63%)
Dec 28, 2021 1.370 1.367 1.210 1.230 2,297,402 -0.11(-8.21%)
Dec 27, 2021 1.410 1.429 1.280 1.340 3,220,333 -0.06(-4.29%)
Dec 23, 2021 1.510 1.690 1.380 1.400 7,832,460 -0.29(-17.16%)
Dec 22, 2021 1.320 1.790 1.300 1.690 47,447,958 +0.58(+52.25%)
Dec 21, 2021 1.100 1.190 1.100 1.110 6,711,630 -0.01(-0.89%)
Dec 20, 2021 1.100 1.140 1.080 1.120 414,073 -0.02(-1.75%)
Dec 17, 2021 1.090 1.140 1.040 1.140 538,141 +0.07(+6.54%)
Dec 16, 2021 1.120 1.120 1.050 1.070 249,404 +0.00(+0.00%)
Dec 15, 2021 1.060 1.100 1.040 1.070 197,189 -0.01(-0.93%)
Dec 14, 2021 1.100 1.140 1.041 1.080 298,564 -0.05(-4.42%)
Dec 13, 2021 1.170 1.170 1.100 1.130 362,761 -0.04(-3.42%)
Dec 10, 2021 1.190 1.230 1.150 1.170 223,716 -0.03(-2.50%)
Dec 09, 2021 1.230 1.250 1.190 1.200 197,967 -0.03(-2.44%)
Dec 08, 2021 1.240 1.290 1.170 1.230 257,917 +0.03(+2.50%)
Dec 07, 2021 1.190 1.270 1.187 1.200 294,051 +0.01(+0.84%)
Dec 06, 2021 1.150 1.200 1.100 1.190 286,720 +0.02(+1.71%)
Dec 03, 2021 1.300 1.300 1.150 1.170 537,632 -0.12(-9.30%)
Dec 02, 2021 1.280 1.290 1.190 1.290 1,099,462 +0.02(+1.57%)
Dec 01, 2021 1.370 1.370 1.260 1.270 243,750 -0.08(-5.93%)
Nov 30, 2021 1.320 1.367 1.280 1.350 251,761 +0.01(+0.75%)
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%)
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.