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 31, 2022
3.328
3.480
3.328
3.396
1,992
+0.01(+0.25%)
Oct 28, 2022
3.480
3.480
3.300
3.388
6,521
-0.03(-0.98%)
Oct 27, 2022
3.360
3.479
3.300
3.421
4,239
+0.00(+0.04%)
Oct 26, 2022
3.300
3.420
3.300
3.420
7,778
+0.12(+3.64%)
Oct 25, 2022
3.180
3.319
3.180
3.300
6,951
+0.07(+2.29%)
Oct 24, 2022
3.360
3.420
3.181
3.226
16,551
-0.11(-3.22%)
Oct 21, 2022
3.360
3.418
3.305
3.334
5,153
-0.09(-2.53%)
Oct 20, 2022
3.465
3.465
3.301
3.420
3,499
+0.03(+1.01%)
Oct 19, 2022
3.300
3.600
3.300
3.386
8,270
-0.03(-0.88%)
Oct 18, 2022
3.269
3.526
3.212
3.416
11,545
+0.20(+6.37%)
Oct 17, 2022
3.120
3.298
3.120
3.211
8,221
-0.09(-2.69%)
Oct 14, 2022
3.480
3.480
3.197
3.300
10,574
-0.06(-1.79%)
Oct 13, 2022
3.300
3.438
3.212
3.360
9,505
-0.04(-1.10%)
Oct 12, 2022
3.480
3.494
3.312
3.397
3,496
+0.07(+2.09%)
Oct 11, 2022
3.600
3.600
3.300
3.328
14,531
-0.05(-1.49%)
Oct 10, 2022
4.020
4.000
3.300
3.378
12,967
-0.04(-1.25%)
Oct 07, 2022
3.696
3.745
3.420
3.421
5,383
-0.08(-2.16%)
Oct 06, 2022
3.660
3.654
3.439
3.496
6,669
-0.27(-7.27%)
Oct 05, 2022
3.874
3.874
3.640
3.770
7,934
+0.05(+1.35%)
Oct 04, 2022
3.658
3.780
3.480
3.720
6,262
+0.24(+6.84%)
Oct 03, 2022
3.300
3.600
3.300
3.482
7,618
-0.02(-0.55%)
Sep 30, 2022
3.562
3.605
3.481
3.501
8,018
+0.13(+3.96%)
Sep 29, 2022
3.540
3.600
3.300
3.368
11,223
-0.14(-4.07%)
Sep 28, 2022
3.480
3.600
3.449
3.511
8,047
-0.02(-0.44%)
Sep 27, 2022
3.363
3.600
3.363
3.526
6,911
-0.13(-3.53%)
Sep 26, 2022
3.600
3.712
3.451
3.655
10,569
-0.05(-1.38%)
Sep 23, 2022
3.906
3.906
3.361
3.706
25,579
-0.01(-0.37%)
Sep 22, 2022
4.020
4.130
3.660
3.720
25,284
-0.41(-9.94%)
Sep 21, 2022
4.221
4.221
4.080
4.130
3,796
+0.08(+2.08%)
Sep 20, 2022
4.320
4.439
4.046
4.046
9,957
-0.33(-7.64%)
Sep 19, 2022
4.500
4.748
4.200
4.381
16,083
-0.19(-4.07%)
Sep 16, 2022
4.440
4.660
4.440
4.567
6,321
-0.15(-3.16%)
Sep 15, 2022
4.661
4.835
4.654
4.716
6,487
+0.03(+0.54%)
Sep 14, 2022
4.678
4.776
4.678
4.691
2,744
-0.13(-2.74%)
Sep 13, 2022
4.860
4.873
4.682
4.823
13,563
-0.04(-0.77%)
Sep 12, 2022
4.860
4.913
4.770
4.860
11,203
+0.07(+1.36%)
Sep 09, 2022
4.740
4.800
4.710
4.795
7,385
+0.06(+1.16%)
Sep 08, 2022
4.740
4.920
4.664
4.739
9,340
-0.06(-1.27%)
Sep 07, 2022
4.680
4.920
4.680
4.801
6,222
-0.04(-0.86%)
Sep 06, 2022
4.874
5.103
4.800
4.842
5,348
-0.08(-1.59%)
Sep 02, 2022
4.800
4.920
4.779
4.920
8,419
+0.06(+1.23%)
Sep 01, 2022
4.860
5.099
4.800
4.860
5,376
-0.02(-0.44%)
Aug 31, 2022
4.980
5.135
4.806
4.882
7,087
-0.04(-0.90%)
Aug 30, 2022
5.340
5.340
4.831
4.926
7,964
-0.29(-5.63%)
Aug 29, 2022
5.280
5.280
5.198
5.220
7,637
-0.18(-3.33%)
Aug 26, 2022
5.220
5.418
5.220
5.400
5,970
+0.07(+1.28%)
Aug 25, 2022
5.340
5.351
5.224
5.332
9,971
-0.02(-0.37%)
Aug 24, 2022
5.400
5.400
5.191
5.351
5,289
+0.05(+0.91%)
Aug 23, 2022
5.219
5.580
5.142
5.303
11,112
+0.16(+3.14%)
Aug 22, 2022
5.640
5.640
5.100
5.142
17,272
-0.19(-3.65%)
Aug 19, 2022
5.580
5.616
5.286
5.337
10,819
-0.18(-3.32%)
Aug 18, 2022
5.940
5.940
5.460
5.520
15,216
-0.18(-3.16%)
Aug 17, 2022
5.608
5.759
5.581
5.700
28,476
-0.04(-0.71%)
Aug 16, 2022
5.700
5.760
5.644
5.741
14,643
+0.04(+0.72%)
Aug 15, 2022
5.700
5.760
5.588
5.700
10,077
-0.03(-0.52%)
Aug 12, 2022
5.370
5.730
5.277
5.730
26,949
+0.33(+6.11%)
Aug 11, 2022
5.280
5.552
5.227
5.400
20,174
+0.07(+1.35%)
Aug 10, 2022
5.100
5.334
5.100
5.328
10,712
+0.15(+2.99%)
Aug 09, 2022
5.280
5.280
5.161
5.173
9,757
-0.05(-0.90%)
Aug 08, 2022
5.100
5.282
5.040
5.220
23,716
+0.03(+0.57%)
Aug 05, 2022
5.160
5.220
5.071
5.191
15,115
+0.06(+1.17%)
Aug 04, 2022
5.100
5.219
5.040
5.131
12,619
+0.09(+1.81%)
Aug 03, 2022
4.920
5.100
4.871
5.039
21,240
+0.17(+3.55%)
Aug 02, 2022
4.980
4.980
4.819
4.867
9,432
+0.06(+1.15%)
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
.