Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Acasti Pharma (NQ: ACST ) 3.330 +0.048 (+1.47%) Streaming Delayed Price Updated: 3:56 PM EDT, Oct 18, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Oct 18, 2024 3.400 3.400 3.212 3.330 30,113 +0.05(+1.47%) Oct 17, 2024 3.370 3.370 3.260 3.282 11,001 -0.07(-2.04%) Oct 16, 2024 3.360 3.440 3.270 3.350 39,380 -0.04(-1.18%) Oct 15, 2024 3.290 3.398 3.220 3.390 6,670 +0.12(+3.67%) Oct 14, 2024 3.370 3.370 3.210 3.270 18,200 -0.07(-2.11%) Oct 11, 2024 3.420 3.420 3.200 3.341 15,701 -0.07(-2.04%) Oct 10, 2024 3.280 3.500 3.220 3.410 53,418 +0.10(+3.02%) Oct 09, 2024 3.020 3.370 3.020 3.310 34,884 +0.29(+9.60%) Oct 08, 2024 3.050 3.150 3.016 3.020 9,218 -0.09(-2.89%) Oct 07, 2024 3.114 3.143 3.031 3.110 12,061 +0.00(+0.00%) Oct 04, 2024 3.010 3.115 3.010 3.110 23,359 +0.11(+3.67%) Oct 03, 2024 3.060 3.070 3.000 3.000 9,312 -0.05(-1.64%) Oct 02, 2024 3.010 3.050 3.000 3.050 3,580 +0.04(+1.33%) Oct 01, 2024 3.010 3.060 2.770 3.010 36,357 +0.01(+0.33%) Sep 30, 2024 3.160 3.160 2.953 3.000 14,331 -0.12(-3.85%) Sep 27, 2024 3.160 3.200 3.030 3.120 75,969 +0.05(+1.63%) Sep 26, 2024 3.160 3.170 2.910 3.070 104,979 +0.01(+0.33%) Sep 25, 2024 2.610 3.096 2.590 3.060 161,202 +0.50(+19.53%) Sep 24, 2024 2.590 2.700 2.560 2.560 40,557 -0.04(-1.54%) Sep 23, 2024 2.680 2.690 2.600 2.600 33,290 -0.08(-2.99%) Sep 20, 2024 2.790 2.799 2.645 2.680 40,959 -0.10(-3.60%) Sep 19, 2024 2.780 2.910 2.780 2.780 55,200 +0.06(+2.21%) Sep 18, 2024 2.730 2.830 2.700 2.720 32,533 -0.01(-0.37%) Sep 17, 2024 2.650 2.770 2.600 2.730 32,690 +0.15(+6.02%) Sep 16, 2024 2.380 2.630 2.310 2.575 68,494 +0.28(+12.43%) Sep 13, 2024 2.180 2.320 2.150 2.290 17,268 +0.16(+7.75%) Sep 12, 2024 2.320 2.320 2.126 2.126 20,349 -0.19(-8.38%) Sep 11, 2024 2.380 2.380 2.300 2.320 8,601 -0.06(-2.73%) Sep 10, 2024 2.440 2.440 2.358 2.385 12,913 -0.07(-2.65%) Sep 09, 2024 2.410 2.500 2.400 2.450 23,448 +0.04(+1.66%) Sep 06, 2024 2.410 2.530 2.400 2.410 12,203 -0.04(-1.63%) Sep 05, 2024 2.450 2.500 2.410 2.450 31,895 -0.05(-2.00%) Sep 04, 2024 2.510 2.550 2.480 2.500 13,226 -0.05(-2.15%) Sep 03, 2024 2.610 2.679 2.500 2.555 19,414 -0.06(-2.48%) Aug 30, 2024 2.620 2.710 2.600 2.620 10,317 -0.02(-0.76%) Aug 29, 2024 2.540 2.680 2.540 2.640 14,541 +0.11(+4.35%) Aug 28, 2024 2.490 2.620 2.490 2.530 25,765 +0.05(+2.02%) Aug 27, 2024 2.360 2.500 2.360 2.480 8,288 +0.11(+4.85%) Aug 26, 2024 2.440 2.440 2.360 2.365 4,917 -0.08(-3.46%) Aug 23, 2024 2.440 2.500 2.400 2.450 8,483 +0.05(+2.08%) Aug 22, 2024 2.420 2.440 2.400 2.400 4,717 -0.06(-2.43%) Aug 21, 2024 2.500 2.500 2.400 2.460 5,030 +0.02(+0.82%) Aug 20, 2024 2.460 2.509 2.440 2.440 12,659 -0.05(-2.01%) Aug 19, 2024 2.410 2.530 2.410 2.490 13,417 +0.03(+1.22%) Aug 16, 2024 2.420 2.540 2.410 2.460 16,831 -0.04(-1.60%) Aug 15, 2024 2.400 2.520 2.400 2.500 11,014 +0.08(+3.31%) Aug 14, 2024 2.400 2.582 2.400 2.420 17,924 +0.03(+1.26%) Aug 13, 2024 2.390 2.460 2.360 2.390 10,365 -0.00(-0.21%) Aug 12, 2024 2.400 2.760 2.360 2.395 10,947 +0.04(+1.48%) Aug 09, 2024 2.440 2.580 2.360 2.360 15,259 -0.08(-3.28%) Aug 08, 2024 2.450 2.510 2.410 2.440 7,819 -0.01(-0.56%) Aug 07, 2024 2.490 2.710 2.410 2.454 8,714 -0.07(-2.63%) Aug 06, 2024 2.690 2.690 2.400 2.520 26,102 +0.01(+0.40%) Aug 05, 2024 2.600 2.610 2.502 2.510 10,285 -0.20(-7.21%) Aug 02, 2024 2.650 2.705 2.650 2.705 1,064 +0.02(+0.56%) 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.