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
)
3.030
+0.180 (+6.31%)
Streaming Delayed Price
Updated: 2:43 PM EDT, May 2, 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 (%)
Apr 29, 2022
6.300
6.540
6.240
6.300
10,811
+0.00(+0.00%)
Apr 28, 2022
6.420
6.420
6.180
6.300
14,215
+0.06(+0.96%)
Apr 27, 2022
6.240
6.508
6.240
6.240
11,166
-0.18(-2.80%)
Apr 26, 2022
6.540
6.540
6.300
6.420
9,086
-0.12(-1.83%)
Apr 25, 2022
6.540
6.600
6.360
6.540
11,802
-0.06(-0.91%)
Apr 22, 2022
6.780
6.930
6.360
6.600
16,002
-0.18(-2.65%)
Apr 21, 2022
7.140
7.260
6.720
6.780
14,362
-0.36(-5.04%)
Apr 20, 2022
7.200
7.380
6.930
7.140
20,670
+0.06(+0.85%)
Apr 19, 2022
6.900
7.200
6.780
7.080
13,382
+0.24(+3.51%)
Apr 18, 2022
7.020
7.438
6.839
6.840
22,501
-0.36(-5.00%)
Apr 14, 2022
7.200
7.560
7.080
7.200
19,204
-0.24(-3.23%)
Apr 13, 2022
7.080
7.500
6.780
7.440
21,705
+0.48(+6.90%)
Apr 12, 2022
6.960
7.080
6.840
6.960
10,049
+0.24(+3.57%)
Apr 11, 2022
6.900
6.990
6.658
6.720
15,375
-0.18(-2.61%)
Apr 08, 2022
6.960
7.053
6.882
6.900
8,785
-0.06(-0.86%)
Apr 07, 2022
6.960
7.074
6.900
6.960
11,424
-0.06(-0.85%)
Apr 06, 2022
7.500
7.500
6.960
7.020
28,616
-0.66(-8.59%)
Apr 05, 2022
7.860
7.920
7.516
7.680
16,015
-0.06(-0.78%)
Apr 04, 2022
7.440
8.100
7.440
7.740
56,577
+0.36(+4.88%)
Apr 01, 2022
7.380
7.410
7.200
7.380
7,907
+0.06(+0.82%)
Mar 31, 2022
7.440
7.560
7.200
7.320
16,970
-0.12(-1.61%)
Mar 30, 2022
7.440
7.560
7.320
7.440
19,971
+0.18(+2.48%)
Mar 29, 2022
7.140
7.320
7.080
7.260
17,767
+0.24(+3.42%)
Mar 28, 2022
7.200
7.500
7.020
7.020
21,779
-0.36(-4.88%)
Mar 25, 2022
7.500
7.800
7.380
7.380
40,707
-0.18(-2.38%)
Mar 24, 2022
7.680
7.740
7.320
7.560
22,335
+0.06(+0.80%)
Mar 23, 2022
7.260
7.770
7.140
7.500
51,355
+0.12(+1.63%)
Mar 22, 2022
7.380
7.380
7.200
7.380
33,964
+0.18(+2.50%)
Mar 21, 2022
6.720
7.200
6.622
7.200
30,073
+0.48(+7.14%)
Mar 18, 2022
6.420
6.870
6.420
6.720
35,265
+0.30(+4.67%)
Mar 17, 2022
6.000
6.540
6.000
6.420
25,933
+0.30(+4.96%)
Mar 16, 2022
6.000
6.300
5.940
6.116
29,015
+0.18(+2.97%)
Mar 15, 2022
5.640
6.000
5.640
5.940
22,600
+0.30(+5.32%)
Mar 14, 2022
6.000
6.060
5.580
5.640
31,297
-0.48(-7.84%)
Mar 11, 2022
6.240
6.480
6.000
6.120
14,233
-0.06(-0.97%)
Mar 10, 2022
6.120
6.240
6.060
6.180
19,023
+0.00(+0.00%)
Mar 09, 2022
6.120
6.360
6.060
6.180
40,499
+0.24(+3.98%)
Mar 08, 2022
6.240
6.480
5.880
5.944
126,232
-0.42(-6.55%)
Mar 07, 2022
6.300
6.571
6.240
6.360
28,315
+0.01(+0.10%)
Mar 04, 2022
6.420
6.420
6.300
6.353
21,267
-0.25(-3.74%)
Mar 03, 2022
6.720
6.780
6.600
6.600
11,224
-0.18(-2.65%)
Mar 02, 2022
6.660
6.900
6.600
6.780
12,398
+0.00(+0.00%)
Mar 01, 2022
6.660
6.900
6.601
6.780
34,327
+0.06(+0.89%)
Feb 28, 2022
6.600
6.899
6.541
6.720
17,091
-0.06(-0.88%)
Feb 25, 2022
6.900
7.020
6.690
6.780
35,944
+0.00(+0.00%)
Feb 24, 2022
6.420
6.780
6.000
6.780
60,306
+0.18(+2.73%)
Feb 23, 2022
6.780
6.840
6.480
6.600
29,289
+0.00(+0.00%)
Feb 22, 2022
6.840
6.899
6.600
6.600
54,549
-0.48(-6.78%)
Feb 18, 2022
7.080
0
-0.12(-1.67%)
Feb 17, 2022
7.620
7.736
7.142
7.200
23,693
-0.42(-5.51%)
Feb 16, 2022
7.800
7.800
7.440
7.620
32,099
-0.06(-0.78%)
Feb 15, 2022
7.440
7.680
7.140
7.680
45,395
+0.36(+4.92%)
Feb 14, 2022
7.020
7.380
7.020
7.320
37,515
+0.48(+7.02%)
Feb 11, 2022
7.440
7.740
6.840
6.840
47,446
-0.54(-7.32%)
Feb 10, 2022
7.320
7.860
7.320
7.380
33,083
-0.06(-0.81%)
Feb 09, 2022
7.080
7.560
7.080
7.440
58,127
+0.36(+5.08%)
Feb 08, 2022
7.200
7.320
6.990
7.080
28,600
+0.06(+0.85%)
Feb 07, 2022
7.020
7.200
6.960
7.020
37,272
+0.12(+1.74%)
Feb 04, 2022
6.780
7.020
6.600
6.900
28,964
+0.06(+0.88%)
Feb 03, 2022
6.780
6.840
32,798
-0.12(-1.72%)
Feb 02, 2022
7.260
7.320
6.870
6.960
36,395
-0.18(-2.52%)
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
.