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 (%)
Feb 29, 2024
3.420
3.484
3.300
3.340
15,003
-0.06(-1.76%)
Feb 28, 2024
3.350
3.480
3.300
3.400
9,587
+0.07(+2.10%)
Feb 27, 2024
3.300
3.400
3.300
3.330
11,681
-0.04(-1.19%)
Feb 26, 2024
3.330
3.374
3.229
3.370
17,896
+0.02(+0.60%)
Feb 23, 2024
3.330
3.490
3.310
3.350
19,397
-0.02(-0.45%)
Feb 22, 2024
3.350
3.590
3.340
3.365
36,661
+0.03(+0.75%)
Feb 21, 2024
3.120
3.350
3.040
3.340
54,204
+0.23(+7.40%)
Feb 20, 2024
3.200
3.350
3.100
3.110
63,320
-0.19(-5.76%)
Feb 16, 2024
3.060
3.300
2.990
3.300
62,649
+0.24(+7.84%)
Feb 15, 2024
2.657
3.060
2.587
3.060
89,708
+0.42(+15.91%)
Feb 14, 2024
2.800
2.800
2.524
2.640
22,953
+0.22(+9.09%)
Feb 13, 2024
2.550
2.720
2.420
2.420
41,826
-0.19(-7.28%)
Feb 12, 2024
2.440
2.800
2.410
2.610
64,157
+0.16(+6.53%)
Feb 09, 2024
2.450
2.500
2.430
2.450
8,232
+0.00(+0.00%)
Feb 08, 2024
2.380
2.477
2.380
2.450
6,014
+0.09(+3.81%)
Feb 07, 2024
2.390
2.495
2.340
2.360
18,443
+0.03(+1.51%)
Feb 06, 2024
2.290
2.381
2.290
2.325
6,087
+0.03(+1.09%)
Feb 05, 2024
2.390
2.421
2.250
2.300
22,854
-0.08(-3.36%)
Feb 02, 2024
2.400
2.501
2.360
2.380
21,455
-0.07(-2.86%)
Feb 01, 2024
2.470
2.480
2.400
2.450
7,623
-0.03(-1.21%)
Jan 31, 2024
2.440
2.560
2.410
2.480
13,734
+0.03(+1.22%)
Jan 30, 2024
2.500
2.540
2.361
2.450
9,534
-0.05(-2.00%)
Jan 29, 2024
2.520
2.520
2.423
2.500
8,511
-0.05(-1.96%)
Jan 26, 2024
2.390
2.550
2.390
2.550
4,168
+0.16(+6.69%)
Jan 25, 2024
2.410
2.470
2.310
2.390
4,117
-0.02(-1.04%)
Jan 24, 2024
2.490
2.500
2.338
2.415
19,036
-0.01(-0.42%)
Jan 23, 2024
2.310
2.445
2.297
2.425
5,212
+0.07(+2.77%)
Jan 22, 2024
2.450
2.475
2.260
2.360
19,080
-0.08(-3.28%)
Jan 19, 2024
2.380
2.466
2.275
2.440
11,336
+0.03(+1.24%)
Jan 18, 2024
2.370
2.512
2.190
2.410
67,403
+0.23(+10.55%)
Jan 17, 2024
2.510
2.560
1.980
2.180
87,582
-0.41(-15.83%)
Jan 16, 2024
2.640
2.758
2.520
2.590
22,500
-0.09(-3.36%)
Jan 12, 2024
2.780
2.780
2.630
2.680
13,249
-0.08(-2.90%)
Jan 11, 2024
2.820
2.864
2.710
2.760
7,688
-0.08(-2.82%)
Jan 10, 2024
2.880
2.940
2.744
2.840
27,603
-0.02(-0.53%)
Jan 09, 2024
2.880
2.945
2.740
2.855
9,945
-0.02(-0.87%)
Jan 08, 2024
2.790
3.140
2.790
2.880
74,142
+0.01(+0.35%)
Jan 05, 2024
2.660
2.900
2.650
2.870
49,221
+0.16(+5.90%)
Jan 04, 2024
2.720
2.720
2.650
2.710
7,577
-0.01(-0.37%)
Jan 03, 2024
2.770
2.780
2.650
2.720
9,639
-0.04(-1.45%)
Jan 02, 2024
2.850
2.935
2.750
2.760
8,939
-0.13(-4.50%)
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%)
Oct 02, 2023
2.750
2.850
2.550
2.820
50,539
+0.04(+1.31%)
Sep 29, 2023
2.960
2.960
2.650
2.784
105,326
-0.17(-5.64%)
Sep 28, 2023
2.940
3.112
2.550
2.950
324,584
+0.18(+6.50%)
Sep 27, 2023
2.500
2.960
2.440
2.770
507,840
+0.36(+14.94%)
Sep 26, 2023
2.120
2.580
2.120
2.410
1,400,613
+0.63(+35.39%)
Sep 25, 2023
1.740
1.808
1.745
1.780
11,621
+0.01(+0.56%)
Sep 22, 2023
1.950
1.980
1.720
1.770
30,575
-0.11(-5.64%)
Sep 21, 2023
1.920
2.000
1.800
1.876
18,272
-0.04(-2.30%)
Sep 20, 2023
1.920
2.010
1.920
1.920
6,753
-0.05(-2.54%)
Sep 19, 2023
2.000
2.030
1.970
1.970
3,579
-0.04(-1.99%)
Sep 18, 2023
2.040
2.040
2.000
2.010
6,033
+0.00(+0.00%)
Sep 15, 2023
1.950
2.070
1.930
2.010
6,860
+0.00(+0.00%)
Sep 14, 2023
2.000
2.035
1.917
2.010
24,841
+0.00(+0.00%)
Sep 13, 2023
2.050
2.092
2.000
2.010
9,991
-0.01(-0.50%)
Sep 12, 2023
2.010
2.050
2.010
2.020
7,353
-0.03(-1.46%)
Sep 11, 2023
2.050
2.125
2.050
2.050
7,233
-0.07(-3.30%)
Sep 08, 2023
2.060
2.120
2.060
2.120
6,915
+0.04(+1.92%)
Sep 07, 2023
2.040
2.250
2.040
2.080
5,470
-0.05(-2.35%)
Sep 06, 2023
2.090
2.190
2.084
2.130
5,031
+0.04(+1.91%)
Sep 05, 2023
2.010
2.100
2.010
2.090
5,420
-0.01(-0.47%)
Sep 01, 2023
2.050
2.100
2.040
2.100
8,332
+0.04(+1.93%)
Aug 31, 2023
2.050
2.100
2.050
2.060
3,122
-0.02(-0.84%)
Aug 30, 2023
2.030
2.135
2.030
2.077
6,502
+0.01(+0.60%)
Aug 29, 2023
2.090
2.105
2.040
2.065
5,616
+0.02(+1.23%)
Aug 28, 2023
2.040
2.074
2.030
2.040
7,379
+0.02(+1.24%)
Aug 25, 2023
2.040
2.282
2.000
2.015
11,232
-0.08(-4.05%)
Aug 24, 2023
2.130
2.130
2.010
2.100
12,934
+0.02(+0.96%)
Aug 23, 2023
2.140
2.161
2.080
2.080
7,716
-0.06(-2.80%)
Aug 22, 2023
2.190
2.190
2.092
2.140
5,984
-0.05(-2.28%)
Aug 21, 2023
2.120
2.200
2.100
2.190
6,327
+0.03(+1.39%)
Aug 18, 2023
2.230
2.230
2.090
2.160
9,274
+0.01(+0.47%)
Aug 17, 2023
2.120
2.260
2.100
2.150
18,185
+0.00(+0.00%)
Aug 16, 2023
2.180
2.280
2.141
2.150
25,506
-0.06(-2.71%)
Aug 15, 2023
2.480
2.480
2.140
2.210
27,742
-0.20(-8.32%)
Aug 14, 2023
2.370
2.480
2.340
2.410
34,385
-0.01(-0.39%)
Aug 11, 2023
2.340
2.420
2.330
2.420
6,257
+0.00(+0.00%)
Aug 10, 2023
2.430
2.440
2.320
2.420
11,443
-0.01(-0.41%)
Aug 09, 2023
2.380
2.490
2.370
2.430
14,817
+0.02(+0.83%)
Aug 08, 2023
2.360
2.480
2.310
2.410
38,464
-0.03(-1.23%)
Aug 07, 2023
2.440
2.440
2.310
2.440
22,966
+0.00(+0.00%)
Aug 04, 2023
2.530
2.550
2.400
2.440
23,848
-0.06(-2.40%)
Aug 03, 2023
2.508
2.512
2.480
2.500
6,033
-0.02(-0.79%)
Aug 02, 2023
2.550
2.550
2.520
2.520
4,473
-0.06(-2.33%)
Aug 01, 2023
2.470
2.580
2.460
2.580
4,388
+0.00(+0.00%)
Jul 31, 2023
2.490
2.580
2.480
2.580
11,334
+0.10(+4.03%)
Jul 28, 2023
2.460
2.535
2.430
2.480
12,369
+0.02(+0.81%)
Jul 27, 2023
2.510
2.590
2.410
2.460
27,645
-0.10(-3.91%)
Jul 26, 2023
2.530
2.640
2.480
2.560
5,731
+0.00(+0.00%)
Jul 25, 2023
2.610
2.640
2.510
2.560
12,720
+0.01(+0.39%)
Jul 24, 2023
2.590
2.590
2.400
2.550
27,723
+0.01(+0.38%)
Jul 21, 2023
2.550
2.590
2.510
2.540
14,588
+0.01(+0.41%)
Jul 20, 2023
2.530
2.600
2.520
2.530
8,313
-0.01(-0.39%)
Jul 19, 2023
2.520
2.570
2.510
2.540
14,480
+0.03(+1.20%)
Jul 18, 2023
2.640
2.679
2.510
2.510
21,533
-0.14(-5.28%)
Jul 17, 2023
2.490
2.710
2.450
2.650
27,982
+0.15(+6.00%)
Jul 14, 2023
2.630
2.678
2.450
2.500
37,248
-0.14(-5.30%)
Jul 13, 2023
2.490
2.720
2.490
2.640
47,374
+0.08(+3.04%)
Jul 12, 2023
2.560
2.600
2.320
2.562
141,760
+0.18(+7.65%)
Jul 11, 2023
2.780
2.810
2.250
2.380
174,839
-0.44(-15.66%)
Jul 10, 2023
3.040
3.759
2.800
2.822
292,861
-0.30(-9.55%)
Jul 07, 2023
3.300
3.443
3.069
3.120
87,391
-0.45(-12.52%)
Jul 06, 2023
3.720
3.749
3.423
3.566
24,254
-0.15(-4.13%)
Jul 05, 2023
3.213
3.840
3.211
3.720
142,037
+0.59(+18.77%)
Jul 03, 2023
3.120
3.180
3.120
3.132
5,090
-0.02(-0.59%)
Jun 30, 2023
3.180
3.239
3.096
3.151
8,251
-0.03(-0.79%)
Jun 29, 2023
3.120
3.180
3.060
3.176
7,535
+0.03(+0.82%)
Jun 28, 2023
3.180
3.180
3.066
3.150
6,350
-0.03(-0.92%)
Jun 27, 2023
3.135
3.298
2.940
3.179
17,108
-0.08(-2.39%)
Jun 26, 2023
3.240
3.418
3.172
3.257
13,272
-0.10(-3.00%)
Jun 23, 2023
3.309
3.360
3.288
3.358
11,284
-0.06(-1.77%)
Jun 22, 2023
3.450
3.450
3.360
3.419
6,215
-0.00(-0.04%)
Jun 21, 2023
3.420
3.480
3.294
3.420
6,775
+0.00(+0.00%)
Jun 20, 2023
3.595
3.595
3.360
3.420
18,019
-0.03(-0.87%)
Jun 16, 2023
3.480
3.480
3.209
3.450
18,298
+0.00(+0.02%)
Jun 15, 2023
3.180
3.480
3.061
3.449
25,196
+0.69(+24.98%)
May 08, 2023
2.700
2.790
2.700
2.760
9,995
+0.07(+2.72%)
May 05, 2023
2.700
2.760
2.580
2.687
5,888
+0.05(+1.80%)
May 04, 2023
2.580
2.692
2.580
2.639
5,238
-0.05(-1.76%)
May 03, 2023
2.598
2.700
2.598
2.687
9,098
+0.09(+3.49%)
May 02, 2023
2.760
2.760
2.581
2.596
7,475
-0.14(-5.23%)
May 01, 2023
2.790
2.790
2.700
2.740
4,125
+0.02(+0.57%)
Apr 28, 2023
2.700
2.759
2.700
2.724
6,233
-0.04(-1.30%)
Apr 27, 2023
2.700
2.837
2.670
2.760
4,792
+0.06(+2.13%)
Apr 26, 2023
2.766
2.790
2.700
2.702
8,657
-0.15(-5.20%)
Apr 25, 2023
2.880
2.880
2.769
2.851
6,187
-0.03(-0.90%)
Apr 24, 2023
2.820
2.879
2.761
2.876
6,869
+0.09(+3.10%)
Apr 21, 2023
2.832
2.880
2.760
2.790
5,023
-0.07(-2.52%)
Apr 20, 2023
2.880
2.880
2.773
2.862
6,022
+0.04(+1.38%)
Apr 19, 2023
2.820
2.879
2.760
2.823
5,547
-0.05(-1.77%)
Apr 18, 2023
2.880
2.880
2.760
2.874
8,667
+0.01(+0.34%)
Apr 17, 2023
2.880
2.880
2.762
2.864
6,405
+0.05(+1.62%)
Apr 14, 2023
2.940
2.940
2.766
2.819
6,613
-0.06(-2.12%)
Apr 13, 2023
2.682
2.934
2.643
2.880
5,417
+0.11(+4.12%)
Apr 12, 2023
2.880
2.940
2.700
2.766
7,959
-0.05(-1.91%)
Apr 11, 2023
2.700
2.820
2.641
2.820
10,743
+0.06(+2.29%)
Apr 10, 2023
2.580
2.759
2.580
2.757
6,237
+0.12(+4.62%)
Apr 06, 2023
2.640
2.693
2.580
2.635
10,304
+0.05(+2.00%)
Apr 05, 2023
2.940
2.940
2.580
2.584
18,889
-0.12(-4.42%)
Apr 04, 2023
2.880
2.910
2.521
2.703
21,731
-0.06(-2.07%)
Apr 03, 2023
2.640
2.940
2.640
2.760
7,199
+0.00(+0.02%)
Mar 31, 2023
2.580
2.847
2.550
2.759
29,037
+0.09(+3.39%)
Mar 30, 2023
2.610
2.670
2.604
2.669
3,492
+0.06(+2.49%)
Mar 29, 2023
2.580
2.700
2.460
2.604
9,248
+0.02(+0.67%)
Mar 28, 2023
2.579
2.700
2.538
2.587
3,269
+0.00(+0.00%)
Mar 27, 2023
2.580
2.700
2.493
2.587
4,005
+0.01(+0.26%)
Mar 24, 2023
2.640
2.640
2.520
2.580
3,892
-0.03(-1.15%)
Mar 23, 2023
2.820
2.913
2.520
2.610
6,087
-0.15(-5.52%)
Mar 22, 2023
2.700
2.820
2.700
2.762
6,052
+0.03(+1.01%)
Mar 21, 2023
2.638
2.842
2.638
2.735
4,358
+0.13(+5.02%)
Mar 20, 2023
2.580
2.604
2.461
2.604
7,883
-0.04(-1.70%)
Mar 17, 2023
2.640
2.759
2.581
2.649
5,822
-0.11(-4.02%)
Mar 16, 2023
2.640
2.760
2.400
2.760
13,165
+0.12(+4.55%)
Mar 15, 2023
2.719
2.760
2.520
2.640
11,377
-0.07(-2.63%)
Mar 14, 2023
2.743
2.820
2.704
2.711
7,146
-0.01(-0.46%)
Mar 13, 2023
2.656
2.836
2.579
2.724
19,025
-0.04(-1.30%)
Mar 10, 2023
2.940
3.000
2.701
2.760
11,647
-0.05(-1.81%)
Mar 09, 2023
3.000
3.060
2.805
2.811
15,246
-0.16(-5.35%)
Mar 08, 2023
3.053
3.053
2.970
2.970
11,029
-0.03(-0.92%)
Mar 07, 2023
3.100
3.108
2.880
2.998
11,015
+0.06(+1.94%)
Mar 06, 2023
2.764
3.115
2.764
2.941
14,939
-0.01(-0.18%)
Mar 03, 2023
2.940
3.106
2.887
2.946
13,118
-0.01(-0.43%)
Mar 02, 2023
3.070
3.100
2.880
2.959
17,246
-0.11(-3.45%)
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
.