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 (%)
Dec 29, 2023
2.820
2.900
2.600
2.890
28,528
-0.02(-0.69%)
Dec 28, 2023
3.030
3.180
2.830
2.910
106,018
-0.14(-4.59%)
Dec 27, 2023
2.300
3.130
2.255
3.050
254,447
+0.80(+35.56%)
Dec 26, 2023
2.150
2.300
2.150
2.250
21,614
-0.04(-1.75%)
Dec 22, 2023
2.250
2.300
2.220
2.290
23,114
+0.05(+2.23%)
Dec 21, 2023
2.220
2.350
2.220
2.240
30,718
-0.00(-0.04%)
Dec 20, 2023
2.110
2.300
2.110
2.241
16,338
+0.10(+4.65%)
Dec 19, 2023
2.160
2.160
2.130
2.141
8,702
+0.02(+0.77%)
Dec 18, 2023
2.170
2.230
2.050
2.125
17,233
-0.02(-1.16%)
Dec 15, 2023
2.040
2.198
2.040
2.150
11,706
+0.02(+0.94%)
Dec 14, 2023
2.110
2.154
1.980
2.130
32,033
+0.01(+0.47%)
Dec 13, 2023
2.130
2.180
2.090
2.120
9,427
-0.04(-1.85%)
Dec 12, 2023
2.190
2.196
2.090
2.160
21,893
-0.05(-2.26%)
Dec 11, 2023
2.270
2.310
2.200
2.210
4,779
-0.09(-3.91%)
Dec 08, 2023
2.340
2.340
2.220
2.300
7,443
-0.03(-1.08%)
Dec 07, 2023
2.245
2.380
2.160
2.325
7,296
+0.10(+4.26%)
Dec 06, 2023
2.270
2.280
2.200
2.230
12,377
-0.05(-2.19%)
Dec 05, 2023
2.290
2.420
2.260
2.280
12,125
-0.05(-2.15%)
Dec 04, 2023
2.150
2.340
2.150
2.330
26,725
+0.17(+7.87%)
Dec 01, 2023
2.140
2.220
2.140
2.160
6,647
-0.01(-0.46%)
Nov 30, 2023
2.070
2.230
2.060
2.170
19,544
+0.12(+5.85%)
Nov 29, 2023
2.060
2.095
2.000
2.050
13,210
-0.03(-1.44%)
Nov 28, 2023
2.040
2.130
2.040
2.080
12,233
-0.07(-3.48%)
Nov 27, 2023
2.100
2.160
2.080
2.155
11,458
+0.04(+1.91%)
Nov 24, 2023
2.060
2.120
2.060
2.115
11,837
+0.02(+1.18%)
Nov 22, 2023
2.080
2.120
2.080
2.090
15,457
-0.01(-0.48%)
Nov 21, 2023
2.110
2.120
2.054
2.100
10,253
-0.02(-0.94%)
Nov 20, 2023
2.150
2.150
2.090
2.120
11,075
-0.05(-2.30%)
Nov 17, 2023
2.160
2.200
2.140
2.170
4,795
-0.01(-0.46%)
Nov 16, 2023
2.160
2.230
2.160
2.180
4,311
+0.00(+0.00%)
Nov 15, 2023
2.180
2.250
2.100
2.180
7,797
+0.00(+0.00%)
Nov 14, 2023
2.140
2.250
2.140
2.180
13,586
+0.03(+1.40%)
Nov 13, 2023
2.140
2.170
2.074
2.150
16,711
-0.07(-3.31%)
Nov 10, 2023
2.270
2.270
2.180
2.224
10,235
-0.05(-2.04%)
Nov 09, 2023
2.420
2.450
2.260
2.270
13,093
-0.18(-7.35%)
Nov 08, 2023
2.440
2.500
2.400
2.450
10,185
-0.02(-0.81%)
Nov 07, 2023
2.490
2.580
2.410
2.470
16,136
+0.01(+0.35%)
Nov 06, 2023
2.400
2.500
2.370
2.461
8,479
+0.06(+2.55%)
Nov 03, 2023
2.340
2.455
2.340
2.400
8,596
+0.06(+2.56%)
Nov 02, 2023
2.470
2.520
2.320
2.340
23,072
-0.07(-2.90%)
Nov 01, 2023
2.390
2.410
2.350
2.410
4,966
+0.05(+2.11%)
Oct 31, 2023
2.450
2.447
2.338
2.360
10,690
-0.04(-1.66%)
Oct 30, 2023
2.310
2.405
2.285
2.400
17,353
+0.00(+0.00%)
Oct 27, 2023
2.420
2.490
2.316
2.400
6,869
-0.03(-1.23%)
Oct 26, 2023
2.490
2.490
2.320
2.430
9,837
+0.06(+2.53%)
Oct 25, 2023
2.370
2.442
2.310
2.370
18,135
-0.03(-1.25%)
Oct 24, 2023
2.360
2.490
2.360
2.400
13,144
+0.01(+0.58%)
Oct 23, 2023
2.430
2.440
2.330
2.386
9,123
-0.04(-1.81%)
Oct 20, 2023
2.540
2.560
2.411
2.430
6,882
-0.06(-2.41%)
Oct 19, 2023
2.640
2.640
2.406
2.490
16,669
-0.12(-4.60%)
Oct 18, 2023
2.580
2.730
2.550
2.610
16,919
+0.00(+0.00%)
Oct 17, 2023
2.640
2.700
2.580
2.610
4,591
-0.07(-2.61%)
Oct 16, 2023
2.550
2.746
2.545
2.680
5,212
+0.08(+3.08%)
Oct 13, 2023
2.620
2.620
2.509
2.600
4,642
-0.04(-1.52%)
Oct 12, 2023
2.580
2.925
2.500
2.640
22,337
+0.03(+1.15%)
Oct 11, 2023
2.670
2.998
2.500
2.610
55,328
+0.03(+1.16%)
Oct 10, 2023
2.520
2.669
2.510
2.580
18,780
-0.03(-1.15%)
Oct 09, 2023
2.630
2.642
2.530
2.610
25,325
-0.04(-1.51%)
Oct 06, 2023
2.530
2.708
2.530
2.650
27,237
+0.07(+2.71%)
Oct 05, 2023
2.530
2.660
2.530
2.580
22,117
-0.01(-0.39%)
Oct 04, 2023
2.640
2.780
2.580
2.590
56,539
-0.07(-2.63%)
Oct 03, 2023
2.740
2.764
2.590
2.660
37,810
-0.16(-5.67%)
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
.