December 15th, 2015

Acasti Pharma (NQ: ACST )

0.2520 USD -0.0007 (-0.28%)
Streaming Delayed Price Updated: 6:19 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.