Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Acasti Pharma
(NQ:
ACST
)
3.060
-0.130 (-4.08%)
Streaming Delayed Price
Updated: 3:56 PM EDT, Jun 7, 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 30, 2020
9.120
9.360
8.765
8.928
30,075
-0.19(-2.11%)
Oct 29, 2020
9.120
9.120
9.120
9.120
31,847
-0.13(-1.45%)
Oct 28, 2020
9.456
9.470
8.640
9.254
64,938
-0.32(-3.31%)
Oct 27, 2020
9.653
9.744
9.557
9.571
27,419
-0.03(-0.30%)
Oct 26, 2020
9.600
10.08
9.600
9.600
53,027
-0.34(-3.38%)
Oct 23, 2020
9.624
9.936
9.605
9.936
30,772
+0.31(+3.24%)
Oct 22, 2020
9.734
9.792
9.557
9.624
31,639
-0.12(-1.18%)
Oct 21, 2020
9.566
9.835
9.509
9.739
31,631
+0.14(+1.45%)
Oct 20, 2020
9.792
9.840
9.456
9.600
45,311
-0.13(-1.38%)
Oct 19, 2020
9.840
9.926
9.682
9.734
34,974
-0.01(-0.15%)
Oct 16, 2020
9.840
10.04
9.749
9.749
30,418
-0.15(-1.55%)
Oct 15, 2020
10.46
10.46
9.600
9.902
44,862
-0.48(-4.62%)
Oct 14, 2020
10.32
10.85
10.13
10.38
76,787
-0.03(-0.32%)
Oct 13, 2020
10.18
10.50
9.840
10.42
63,471
+0.61(+6.27%)
Oct 12, 2020
10.14
10.14
9.802
9.802
30,447
-0.01(-0.15%)
Oct 09, 2020
9.802
10.27
9.802
9.816
49,877
-0.14(-1.45%)
Oct 08, 2020
9.984
9.984
9.629
9.960
32,314
+0.28(+2.88%)
Oct 07, 2020
9.758
9.931
9.504
9.682
60,035
-0.25(-2.51%)
Oct 06, 2020
10.51
10.51
9.816
9.931
54,594
-0.15(-1.48%)
Oct 05, 2020
10.08
10.56
9.600
10.08
94,096
+0.34(+3.45%)
Oct 02, 2020
9.451
9.787
9.408
9.744
68,768
+0.15(+1.55%)
Oct 01, 2020
9.840
9.984
9.456
9.595
65,469
-0.01(-0.15%)
Sep 30, 2020
10.32
10.32
9.600
9.610
83,050
-0.95(-9.00%)
Sep 29, 2020
10.56
10.56
10.08
10.56
109,348
+0.58(+5.77%)
Sep 28, 2020
10.56
10.61
9.898
9.984
65,484
-0.53(-5.02%)
Sep 25, 2020
10.25
10.56
9.749
10.51
83,481
+0.36(+3.60%)
Sep 24, 2020
9.499
11.04
9.360
10.15
147,210
+0.10(+1.00%)
Sep 23, 2020
10.79
11.04
9.840
10.05
166,277
-1.36(-11.91%)
Sep 22, 2020
11.76
11.96
11.16
11.40
286,743
-1.99(-14.84%)
Sep 21, 2020
11.88
14.35
11.27
13.39
894,574
+3.01(+28.99%)
Sep 18, 2020
9.682
10.68
9.312
10.38
331,497
+1.03(+11.04%)
Sep 17, 2020
9.600
9.600
9.120
9.350
61,752
+0.01(+0.15%)
Sep 16, 2020
9.600
9.605
9.192
9.336
61,789
-0.26(-2.75%)
Sep 15, 2020
9.600
9.730
9.187
9.600
84,981
+0.17(+1.78%)
Sep 14, 2020
9.120
9.432
8.933
9.432
77,337
+0.31(+3.42%)
Sep 11, 2020
9.600
9.610
8.904
9.120
111,029
-0.48(-5.00%)
Sep 10, 2020
9.120
9.600
9.120
9.600
131,936
+0.00(+0.05%)
Sep 09, 2020
9.792
10.08
9.360
9.595
98,390
-0.24(-2.49%)
Sep 08, 2020
9.206
10.56
8.976
9.840
280,727
+0.15(+1.59%)
Sep 04, 2020
10.32
10.32
8.784
9.686
265,860
-0.78(-7.43%)
Sep 03, 2020
10.56
10.98
10.08
10.46
188,543
+0.05(+0.46%)
Sep 02, 2020
10.44
11.28
10.15
10.42
329,913
-0.14(-1.32%)
Sep 01, 2020
11.81
12.00
10.08
10.56
471,880
-1.19(-10.13%)
Aug 31, 2020
13.32
13.56
11.07
11.75
1,168,844
-22.29(-65.49%)
Aug 28, 2020
34.32
34.86
30.96
34.03
55,935
-0.05(-0.14%)
Aug 27, 2020
33.12
35.04
32.16
34.08
51,561
+1.44(+4.41%)
Aug 26, 2020
32.16
33.12
31.68
32.64
32,963
+0.48(+1.49%)
Aug 25, 2020
32.64
33.12
30.72
32.16
42,378
-0.96(-2.90%)
Aug 24, 2020
37.44
37.87
32.70
33.12
65,354
-3.60(-9.80%)
Aug 21, 2020
38.83
38.83
36.00
36.72
47,783
-2.15(-5.53%)
Aug 20, 2020
38.88
39.74
37.03
38.87
102,556
-0.49(-1.24%)
Aug 19, 2020
37.44
39.84
37.09
39.36
79,114
+1.92(+5.13%)
Aug 18, 2020
34.56
37.92
34.08
37.44
84,464
+3.14(+9.17%)
Aug 17, 2020
34.08
35.04
33.60
34.30
38,382
+0.24(+0.72%)
Aug 14, 2020
36.00
36.00
31.76
34.05
93,614
-2.42(-6.65%)
Aug 13, 2020
36.48
36.93
35.28
36.48
28,869
-0.00(-0.01%)
Aug 12, 2020
36.96
37.44
35.52
36.48
26,164
-0.48(-1.30%)
Aug 11, 2020
36.96
37.92
36.48
36.96
30,495
-0.96(-2.53%)
Aug 10, 2020
38.64
38.88
35.04
37.92
58,907
-0.24(-0.63%)
Aug 07, 2020
38.26
39.12
37.44
38.16
48,310
-0.24(-0.63%)
Aug 06, 2020
38.71
38.78
37.93
38.40
41,331
-0.26(-0.67%)
Aug 05, 2020
37.65
38.88
37.02
38.66
145,247
+0.74(+1.95%)
Aug 04, 2020
38.40
39.36
36.00
37.92
62,543
-0.48(-1.25%)
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
.