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 (%)
Jun 29, 2016
67.20
66.24
66.24
66.24
16
-0.91(-1.35%)
Jun 28, 2016
66.72
68.44
66.72
67.15
184
+1.40(+2.12%)
Jun 27, 2016
64.80
65.76
64.80
65.75
63
-0.01(-0.01%)
Jun 24, 2016
72.16
73.17
64.80
65.76
83
-4.50(-6.41%)
Jun 22, 2016
70.08
70.26
70.26
70.26
6
-0.30(-0.43%)
Jun 21, 2016
70.42
76.80
70.13
70.56
39
-1.92(-2.64%)
Jun 20, 2016
72.96
72.96
72.00
72.48
19
-1.44(-1.94%)
Jun 17, 2016
72.96
73.92
71.52
73.92
17
+2.05(+2.85%)
Jun 16, 2016
71.87
71.87
71.87
71.87
2
+1.31(+1.85%)
Jun 15, 2016
70.56
70.56
70.08
70.56
84
-2.88(-3.92%)
Jun 14, 2016
73.44
73.44
73.44
73.44
3
+0.00(+0.00%)
Jun 10, 2016
75.36
73.44
73.44
73.44
0
+0.00(+0.00%)
Jun 09, 2016
77.28
77.28
72.00
73.44
21
-1.44(-1.92%)
Jun 08, 2016
68.16
74.88
67.20
74.88
239
+9.52(+14.57%)
Jun 07, 2016
68.16
68.16
64.80
65.36
45
+0.08(+0.12%)
Jun 06, 2016
67.20
67.20
65.28
65.28
9
-2.55(-3.76%)
Jun 03, 2016
69.12
69.12
64.80
67.83
42
-2.73(-3.86%)
Jun 02, 2016
71.52
72.00
67.30
70.56
59
-0.96(-1.34%)
Jun 01, 2016
76.32
76.32
66.10
71.52
15
-0.48(-0.67%)
May 31, 2016
73.44
78.24
72.00
72.00
185
+0.00(+0.00%)
May 27, 2016
71.52
72.00
72.00
72.00
8
+0.48(+0.67%)
May 26, 2016
68.16
71.52
67.68
71.52
16
-8.64(-10.78%)
May 25, 2016
68.64
80.16
68.64
80.16
271
+12.48(+18.43%)
May 24, 2016
64.32
69.60
61.72
67.68
577
+2.88(+4.45%)
May 23, 2016
64.80
67.68
64.80
64.80
80
+2.74(+4.42%)
May 20, 2016
64.32
64.32
60.48
62.06
40
-0.34(-0.55%)
May 19, 2016
62.88
62.88
62.40
62.40
21
-4.32(-6.47%)
May 18, 2016
66.24
67.20
66.24
66.72
35
+2.88(+4.50%)
May 17, 2016
66.72
66.72
62.88
63.84
60
-2.32(-3.50%)
May 16, 2016
61.44
69.60
61.44
66.16
144
+1.36(+2.10%)
May 13, 2016
60.96
65.76
60.00
64.80
2,036
+3.36(+5.47%)
May 12, 2016
57.60
61.44
57.60
61.44
33
+3.36(+5.79%)
May 11, 2016
57.60
58.08
57.60
58.08
5
-0.48(-0.82%)
May 10, 2016
57.74
63.84
57.74
58.56
99
-6.24(-9.63%)
May 09, 2016
65.28
65.28
62.40
64.80
94
+0.48(+0.75%)
May 06, 2016
63.36
65.28
63.36
64.32
21
-0.63(-0.98%)
May 05, 2016
64.32
65.84
64.32
64.95
98
+0.15(+0.24%)
May 04, 2016
63.84
64.80
63.84
64.80
40
+0.96(+1.50%)
May 03, 2016
67.68
68.64
63.36
63.84
165
-3.84(-5.67%)
Apr 29, 2016
63.36
67.68
67.68
67.68
33
-1.44(-2.08%)
Apr 28, 2016
65.76
69.60
65.76
69.12
60
+3.89(+5.96%)
Apr 27, 2016
66.72
68.16
65.23
65.23
233
-1.97(-2.93%)
Apr 26, 2016
67.20
67.20
67.20
67.20
2
+0.50(+0.76%)
Apr 25, 2016
66.24
66.75
62.54
66.70
122
-2.90(-4.17%)
Apr 21, 2016
68.64
69.60
69.60
69.60
0
+1.44(+2.11%)
Apr 20, 2016
67.20
70.91
67.20
68.16
24
-0.57(-0.83%)
Apr 19, 2016
66.24
69.60
66.24
68.74
48
-0.38(-0.56%)
Apr 18, 2016
65.14
69.12
64.99
69.12
32
+4.32(+6.67%)
Apr 15, 2016
68.64
68.64
64.80
64.80
65
-3.36(-4.93%)
Apr 14, 2016
65.95
68.16
65.95
68.16
23
+2.40(+3.64%)
Apr 13, 2016
67.20
67.20
65.76
65.76
6
-4.80(-6.80%)
Apr 12, 2016
66.72
70.56
65.28
70.56
196
+3.84(+5.76%)
Apr 11, 2016
64.80
66.72
64.80
66.72
8
-0.96(-1.41%)
Apr 08, 2016
67.68
68.16
64.80
67.68
46
+0.96(+1.43%)
Apr 07, 2016
68.64
68.64
64.80
66.72
85
-3.84(-5.44%)
Apr 06, 2016
71.52
71.52
68.64
70.56
23
+1.44(+2.08%)
Apr 05, 2016
69.12
70.97
69.12
69.12
7
-1.44(-2.04%)
Apr 04, 2016
72.00
72.24
70.56
70.56
100
-1.44(-2.00%)
Apr 01, 2016
72.96
72.96
72.00
72.00
78
-0.96(-1.32%)
Mar 31, 2016
69.60
74.40
68.16
72.96
200
+0.48(+0.66%)
Mar 30, 2016
72.00
72.48
70.08
72.48
71
+0.96(+1.34%)
Mar 29, 2016
70.97
71.52
69.60
71.52
433
-1.44(-1.97%)
Mar 28, 2016
70.08
72.96
70.08
72.96
75
+2.40(+3.39%)
Mar 24, 2016
72.96
70.56
70.56
70.56
1,004
-1.44(-2.00%)
Mar 23, 2016
75.36
75.36
72.00
72.00
15
-1.60(-2.18%)
Mar 22, 2016
73.58
74.36
73.44
73.60
43
-1.76(-2.33%)
Mar 21, 2016
72.43
75.36
72.43
75.36
37
-2.83(-3.62%)
Mar 17, 2016
77.76
78.19
78.19
78.19
0
-0.05(-0.07%)
Mar 16, 2016
80.16
80.88
78.24
78.24
759
-1.44(-1.81%)
Mar 15, 2016
81.60
81.60
70.21
79.68
30
-2.40(-2.92%)
Mar 14, 2016
82.08
82.08
82.08
82.08
4
+0.00(+0.00%)
Mar 11, 2016
83.52
83.52
82.08
82.08
18
+3.36(+4.27%)
Mar 10, 2016
84.96
84.96
76.80
78.72
85
-0.96(-1.20%)
Mar 09, 2016
77.76
79.68
76.80
79.68
17
-2.40(-2.92%)
Mar 08, 2016
82.62
83.04
76.80
82.08
15
-3.65(-4.26%)
Mar 07, 2016
83.07
86.40
83.04
85.73
643
+0.77(+0.90%)
Mar 04, 2016
86.40
86.40
85.92
84.96
318
-1.44(-1.66%)
Mar 03, 2016
82.56
90.24
82.56
86.40
200
+6.72(+8.43%)
Mar 02, 2016
78.24
82.56
74.40
79.68
108
+7.20(+9.93%)
Mar 01, 2016
69.12
72.48
69.12
72.48
53
+0.48(+0.67%)
Feb 29, 2016
72.48
72.48
72.48
72.00
41
-0.00(-0.01%)
Feb 26, 2016
72.48
72.48
71.93
72.00
64
+0.51(+0.72%)
Feb 25, 2016
72.48
72.96
71.49
71.49
14
+2.37(+3.43%)
Feb 24, 2016
76.80
77.28
69.12
69.12
150
-7.68(-10.00%)
Feb 23, 2016
68.16
77.28
67.20
76.80
73
+1.44(+1.91%)
Feb 22, 2016
72.48
75.36
67.20
75.36
170
-0.89(-1.16%)
Feb 19, 2016
76.32
76.80
72.48
76.25
347
+2.80(+3.82%)
Feb 18, 2016
73.44
76.80
66.72
73.44
256
+0.00(+0.01%)
Feb 17, 2016
67.95
73.44
66.95
73.44
429
+5.28(+7.75%)
Feb 16, 2016
67.20
68.64
65.76
68.16
87
+3.36(+5.19%)
Feb 12, 2016
65.76
64.80
64.80
64.80
89
-3.84(-5.59%)
Feb 11, 2016
62.40
68.64
62.40
68.64
58
+3.36(+5.15%)
Feb 10, 2016
65.28
66.84
65.28
65.28
51
-3.12(-4.56%)
Feb 09, 2016
67.20
69.60
65.28
68.40
308
-1.20(-1.72%)
Feb 08, 2016
71.52
72.84
69.60
69.60
107
-6.24(-8.22%)
Feb 05, 2016
69.60
75.84
69.60
75.84
42
+3.84(+5.33%)
Feb 04, 2016
76.80
76.80
71.52
72.00
124
-0.96(-1.32%)
Feb 03, 2016
65.76
72.96
64.80
72.96
161
+4.80(+7.04%)
Feb 02, 2016
64.32
73.34
64.32
68.16
371
-6.24(-8.39%)
Feb 01, 2016
73.92
74.88
73.44
74.40
66
-0.48(-0.64%)
Jan 29, 2016
74.88
80.16
74.40
74.88
227
-5.28(-6.59%)
Jan 28, 2016
76.80
80.16
75.84
80.16
208
+0.48(+0.60%)
Jan 27, 2016
80.64
80.64
77.28
79.68
31
-1.92(-2.35%)
Jan 26, 2016
79.20
81.60
78.72
81.60
15
+0.96(+1.19%)
Jan 25, 2016
81.12
83.04
79.20
80.64
32
-0.96(-1.17%)
Jan 22, 2016
79.68
82.08
79.68
81.60
43
+3.84(+4.93%)
Jan 21, 2016
77.76
78.72
73.92
77.76
163
+2.40(+3.18%)
Jan 20, 2016
76.80
76.80
72.00
75.36
171
-3.84(-4.85%)
Jan 19, 2016
80.64
80.64
78.72
79.20
236
+0.96(+1.23%)
Jan 15, 2016
81.60
78.24
78.24
78.24
1,520
-1.92(-2.40%)
Jan 14, 2016
74.88
85.44
73.44
80.16
419
+6.24(+8.44%)
Jan 13, 2016
86.40
86.40
73.17
73.92
402
-10.64(-12.58%)
Jan 12, 2016
86.25
86.25
84.56
84.56
177
+1.04(+1.24%)
Jan 11, 2016
89.76
89.76
81.12
83.52
859
-6.24(-6.95%)
Jan 08, 2016
96.77
96.96
88.32
89.76
820
-8.64(-8.78%)
Jan 07, 2016
107.04
107.04
96.96
98.40
981
-8.64(-8.07%)
Jan 06, 2016
114.24
116.64
106.08
107.04
887
-8.64(-7.47%)
Jan 05, 2016
118.56
120.96
113.28
115.68
84
-3.36(-2.82%)
Jan 04, 2016
115.20
122.40
113.28
119.04
411
-3.36(-2.75%)
Dec 31, 2015
116.16
122.40
122.40
122.40
295
-1.44(-1.16%)
Dec 30, 2015
122.88
124.32
118.63
123.84
223
+0.00(+0.00%)
Dec 29, 2015
127.20
127.20
115.68
123.84
731
-2.40(-1.90%)
Dec 28, 2015
126.24
128.48
124.80
126.24
350
-1.92(-1.50%)
Dec 24, 2015
125.28
128.16
128.16
128.16
300
-0.96(-0.74%)
Dec 23, 2015
134.40
134.40
125.76
129.12
1,223
-3.84(-2.89%)
Dec 22, 2015
131.04
136.32
128.40
132.96
1,381
-3.36(-2.46%)
Dec 21, 2015
141.60
144.00
129.39
136.32
2,249
-3.36(-2.41%)
Dec 18, 2015
134.88
139.68
121.54
139.68
2,594
+7.68(+5.82%)
Dec 17, 2015
122.40
132.48
113.28
132.00
5,623
+11.04(+9.13%)
Dec 16, 2015
89.76
153.60
84.96
120.96
33,067
+43.68(+56.52%)
Dec 15, 2015
83.04
83.04
76.32
77.28
645
-1.92(-2.42%)
Dec 14, 2015
85.44
85.44
79.20
79.20
43
+0.96(+1.23%)
Dec 11, 2015
79.68
82.08
77.76
78.24
1,057
+1.44(+1.87%)
Dec 10, 2015
82.08
84.00
75.36
76.80
1,648
-2.88(-3.61%)
Dec 09, 2015
93.12
93.12
79.20
79.68
630
-9.12(-10.27%)
Dec 08, 2015
96.96
98.88
87.84
88.80
210
-13.92(-13.55%)
Dec 07, 2015
98.40
102.72
98.40
102.72
7
+1.44(+1.42%)
Dec 04, 2015
100.32
102.72
99.36
101.28
61
+0.00(+0.00%)
Dec 03, 2015
105.60
105.60
100.80
101.28
132
-0.00(-0.00%)
Dec 02, 2015
113.76
114.72
101.28
101.28
218
-10.56(-9.44%)
Dec 01, 2015
110.40
114.24
109.92
111.84
88
+1.44(+1.30%)
Nov 30, 2015
117.12
117.38
110.40
110.40
606
-7.20(-6.12%)
Nov 27, 2015
110.39
121.92
110.39
117.60
286
+8.16(+7.46%)
Nov 25, 2015
118.08
109.44
109.44
109.44
1,437
-8.16(-6.94%)
Nov 24, 2015
113.28
126.24
110.88
117.60
2,455
+9.60(+8.89%)
Nov 23, 2015
110.40
111.84
107.95
108.00
779
-2.40(-2.17%)
Nov 20, 2015
109.92
111.36
109.92
110.40
98
-0.37(-0.34%)
Nov 19, 2015
108.96
110.88
108.96
110.77
182
+2.29(+2.11%)
Nov 18, 2015
112.80
112.80
108.00
108.48
134
-1.92(-1.74%)
Nov 17, 2015
111.84
112.80
110.40
110.40
13
-0.48(-0.43%)
Nov 16, 2015
110.88
112.81
110.88
110.88
163
-5.28(-4.55%)
Nov 13, 2015
118.08
120.96
116.16
116.16
164
-1.44(-1.22%)
Nov 12, 2015
117.60
121.92
117.60
117.60
53
-0.46(-0.39%)
Nov 11, 2015
122.44
126.24
116.16
118.06
118
-8.66(-6.83%)
Nov 10, 2015
129.60
129.60
124.32
126.72
460
-1.68(-1.31%)
Nov 09, 2015
121.44
132.00
117.60
128.40
339
+9.36(+7.86%)
Nov 06, 2015
120.48
121.92
118.08
119.04
189
-1.44(-1.20%)
Nov 05, 2015
120.00
122.88
118.99
120.48
352
+0.96(+0.80%)
Nov 04, 2015
112.32
128.16
112.32
119.52
477
+5.76(+5.06%)
Nov 03, 2015
112.80
115.20
109.92
113.76
104
+0.95(+0.85%)
Nov 02, 2015
108.48
114.24
105.60
112.81
159
+4.33(+3.99%)
Oct 30, 2015
107.52
111.36
105.60
108.48
938
+0.96(+0.89%)
Oct 29, 2015
110.88
110.88
106.08
107.52
822
-0.48(-0.44%)
Oct 28, 2015
106.08
108.96
106.08
108.00
951
+1.92(+1.81%)
Oct 27, 2015
112.32
112.32
106.08
106.08
70
-7.20(-6.36%)
Oct 26, 2015
103.68
116.55
103.20
113.28
513
+8.64(+8.26%)
Oct 23, 2015
101.76
107.04
99.00
104.64
749
-0.24(-0.23%)
Oct 22, 2015
116.64
116.66
96.48
104.88
1,681
-10.81(-9.34%)
Oct 21, 2015
124.80
128.64
112.33
115.69
581
-11.50(-9.04%)
Oct 20, 2015
131.04
131.04
125.28
127.19
171
-2.41(-1.86%)
Oct 19, 2015
131.72
139.30
129.60
129.60
424
-14.40(-10.00%)
Oct 16, 2015
134.88
144.00
127.68
144.00
2,457
+9.60(+7.14%)
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
.