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
UNCHANGED
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 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%)
Feb 01, 2022
6.960
7.380
6.900
7.140
33,665
+0.24(+3.48%)
Jan 31, 2022
6.780
6.900
67,035
+0.18(+2.68%)
Jan 28, 2022
6.540
6.763
6.420
6.720
43,642
+0.12(+1.82%)
Jan 27, 2022
6.960
7.020
6.540
6.600
30,248
-0.30(-4.35%)
Jan 26, 2022
7.200
7.500
6.750
6.900
58,222
-0.24(-3.36%)
Jan 25, 2022
6.840
7.320
6.780
7.140
65,170
+0.36(+5.31%)
Jan 24, 2022
6.900
6.995
6.360
6.780
82,603
-0.48(-6.61%)
Jan 21, 2022
7.680
7.794
7.020
7.260
85,052
-0.42(-5.47%)
Jan 20, 2022
7.740
8.640
7.680
7.680
101,391
-0.24(-3.03%)
Jan 19, 2022
8.100
8.160
7.740
7.920
76,593
-0.18(-2.22%)
Jan 18, 2022
8.280
8.308
8.100
8.100
33,906
-0.24(-2.88%)
Jan 14, 2022
8.340
0
+0.36(+4.51%)
Jan 13, 2022
8.040
8.280
7.980
7.980
58,741
-0.18(-2.21%)
Jan 12, 2022
8.400
8.400
7.980
8.160
54,951
+0.00(+0.00%)
Jan 11, 2022
7.500
8.460
7.500
8.160
147,055
+0.48(+6.25%)
Jan 10, 2022
7.740
7.920
7.440
7.680
80,981
-0.12(-1.54%)
Jan 07, 2022
8.400
8.460
7.740
7.800
120,581
-0.54(-6.47%)
Jan 06, 2022
8.400
8.700
7.740
8.340
127,234
-0.24(-2.80%)
Jan 05, 2022
8.700
9.540
8.340
8.580
401,076
+0.00(+0.00%)
Jan 04, 2022
8.580
8.760
7.620
8.580
416,167
+0.30(+3.62%)
Jan 03, 2022
7.500
8.340
7.500
8.280
288,856
+0.72(+9.52%)
Dec 31, 2021
7.380
8.098
7.380
7.560
146,673
+0.06(+0.80%)
Dec 30, 2021
7.260
7.860
7.140
7.500
157,880
+0.00(+0.00%)
Dec 29, 2021
7.740
8.040
6.960
7.500
375,083
+0.12(+1.63%)
Dec 28, 2021
8.220
8.200
7.260
7.380
382,900
-0.66(-8.21%)
Dec 27, 2021
8.460
8.573
7.680
8.040
536,655
-0.36(-4.29%)
Dec 23, 2021
9.060
10.14
8.280
8.400
1,305,410
-1.74(-17.16%)
Dec 22, 2021
7.920
10.74
7.800
10.14
7,907,993
+3.48(+52.25%)
Dec 21, 2021
6.600
7.140
6.600
6.660
1,118,771
-0.06(-0.89%)
Dec 20, 2021
6.600
6.840
6.480
6.720
69,012
-0.12(-1.75%)
Dec 17, 2021
6.540
6.840
6.240
6.840
89,690
+0.42(+6.54%)
Dec 16, 2021
6.720
6.720
6.300
6.420
41,567
+0.00(+0.00%)
Dec 15, 2021
6.360
6.600
6.240
6.420
32,864
-0.06(-0.93%)
Dec 14, 2021
6.600
6.840
6.247
6.480
49,760
-0.30(-4.42%)
Dec 13, 2021
7.020
7.020
6.600
6.780
60,460
-0.24(-3.42%)
Dec 10, 2021
7.140
7.380
6.900
7.020
37,286
-0.18(-2.50%)
Dec 09, 2021
7.380
7.500
7.140
7.200
32,994
-0.18(-2.44%)
Dec 08, 2021
7.440
7.740
7.020
7.380
42,986
+0.18(+2.50%)
Dec 07, 2021
7.140
7.620
7.120
7.200
49,008
+0.06(+0.84%)
Dec 06, 2021
6.900
7.200
6.600
7.140
47,786
+0.12(+1.71%)
Dec 03, 2021
7.800
7.800
6.900
7.020
89,605
-0.72(-9.30%)
Dec 02, 2021
7.680
7.740
7.140
7.740
183,243
+0.12(+1.57%)
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
.