FinancialContent is the trusted provider of stock market information to the media industry.
Acasti Pharma (NQ: ACST)
0.7950 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:57 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 0.7971 0.8150 0.7801 0.7950 2,318,900 -0.01(-0.63%)
Aug 06, 2020 0.8064 0.8080 0.7903 0.8000 1,983,921 -0.01(-0.67%)
Aug 05, 2020 0.7844 0.8100 0.7712 0.8054 6,971,901 +0.02(+1.95%)
Aug 04, 2020 0.8000 0.8200 0.7500 0.7900 3,002,075 -0.01(-1.25%)
Aug 03, 2020 0.7900 0.8300 0.7900 0.8000 8,161,649 +0.04(+5.26%)
Jul 31, 2020 0.6700 0.8125 0.6500 0.7600 16,108,700 +0.12(+18.75%)
Jul 30, 2020 0.6413 0.6713 0.6000 0.6400 1,210,536 +0.00(+0.72%)
Jul 29, 2020 0.6500 0.6591 0.6324 0.6354 836,070 -0.02(-3.63%)
Jul 28, 2020 0.6700 0.6800 0.6460 0.6593 734,114 -0.01(-1.60%)
Jul 27, 2020 0.6800 0.6800 0.6600 0.6700 808,822 +0.00(+0.00%)
Jul 24, 2020 0.6750 0.6801 0.6522 0.6700 695,800 +0.00(+0.00%)
Jul 23, 2020 0.6800 0.7000 0.6600 0.6700 866,008 -0.01(-2.12%)
Jul 22, 2020 0.7000 0.7000 0.6610 0.6845 1,438,230 -0.02(-2.21%)
Jul 21, 2020 0.7000 0.7141 0.6832 0.7000 1,485,136 +0.00(+0.00%)
Jul 20, 2020 0.7200 0.7200 0.6800 0.7000 1,280,554 -0.01(-1.13%)
Jul 17, 2020 0.6850 0.7100 0.6700 0.7080 1,464,700 +0.03(+4.12%)
Jul 16, 2020 0.6900 0.7000 0.6600 0.6800 839,474 -0.01(-1.45%)
Jul 15, 2020 0.7035 0.7035 0.6702 0.6900 1,220,265 +0.02(+2.80%)
Jul 14, 2020 0.6600 0.7000 0.6100 0.6712 1,480,910 -0.03(-4.11%)
Jul 13, 2020 0.7200 0.7300 0.6800 0.7000 1,512,114 -0.01(-1.19%)
Jul 10, 2020 0.7300 0.7400 0.6720 0.7084 1,326,100 -0.02(-2.69%)
Jul 09, 2020 0.7500 0.7550 0.7200 0.7280 2,179,449 -0.01(-1.62%)
Jul 08, 2020 0.7000 0.7500 0.6600 0.7400 5,669,416 +0.02(+2.78%)
Jul 07, 2020 0.6400 0.7600 0.6300 0.7200 8,532,706 +0.11(+18.03%)
Jul 06, 2020 0.5800 0.6500 0.5500 0.6100 4,857,240 +0.08(+15.01%)
Jul 02, 2020 0.5100 0.5400 0.5100 0.5304 1,150,700 +0.01(+1.57%)
Jul 01, 2020 0.4900 0.5390 0.4760 0.5222 2,281,401 +0.05(+11.11%)
Jun 30, 2020 0.4700 0.4900 0.4400 0.4700 2,335,431 -0.00(-0.86%)
Jun 29, 2020 0.5600 0.5700 0.4681 0.4741 5,708,240 -0.08(-14.58%)
Jun 26, 2020 0.6200 0.6210 0.5500 0.5550 3,171,400 -0.04(-7.19%)
Jun 25, 2020 0.6100 0.6150 0.5500 0.5980 3,054,992 -0.04(-6.28%)
Jun 24, 2020 0.7200 0.7200 0.6020 0.6381 4,050,421 -0.08(-10.79%)
Jun 23, 2020 0.7399 0.7500 0.7000 0.7153 2,341,334 -0.01(-0.79%)
Jun 22, 2020 0.7599 0.7600 0.7000 0.7210 2,231,518 -0.01(-1.23%)
Jun 19, 2020 0.7600 0.8100 0.6921 0.7300 11,583,900 -0.17(-18.89%)
Jun 18, 2020 0.7700 0.9400 0.7500 0.9000 6,054,433 +0.14(+18.42%)
Jun 17, 2020 0.7900 0.7900 0.7500 0.7600 1,359,289 -0.02(-2.50%)
Jun 16, 2020 0.8185 0.8200 0.7500 0.7795 2,074,856 -0.01(-1.33%)
Jun 15, 2020 0.7299 0.8500 0.7200 0.7900 8,418,231 +0.08(+11.25%)
Jun 12, 2020 0.7200 0.7361 0.6900 0.7101 782,700 +0.01(+1.44%)
Jun 11, 2020 0.7400 0.7400 0.6800 0.7000 1,820,732 -0.07(-9.09%)
Jun 10, 2020 0.8000 0.8000 0.7500 0.7700 1,144,709 -0.01(-0.66%)
Jun 09, 2020 0.7870 0.7970 0.7430 0.7751 1,390,067 -0.02(-2.00%)
Jun 08, 2020 0.7800 0.8069 0.7600 0.7909 2,687,020 +0.04(+5.45%)
Jun 05, 2020 0.7800 0.7800 0.7100 0.7500 3,043,600 -0.05(-6.25%)
Jun 04, 2020 0.8780 0.9000 0.7412 0.8000 8,645,348 -0.08(-9.09%)
Jun 03, 2020 0.6500 0.9600 0.6500 0.8800 18,367,086 +0.23(+35.38%)
Jun 02, 2020 0.6400 0.6500 0.6300 0.6500 419,605 +0.01(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.