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 28, 2023
3.180
3.180
3.060
3.072
14,133
-0.13(-4.14%)
Feb 27, 2023
3.240
3.352
3.181
3.205
12,175
-0.04(-1.15%)
Feb 24, 2023
3.660
3.663
3.128
3.242
21,447
-0.32(-8.95%)
Feb 23, 2023
3.540
3.599
3.362
3.560
7,290
+0.11(+3.27%)
Feb 22, 2023
3.600
3.720
3.420
3.448
12,141
-0.33(-8.75%)
Feb 21, 2023
3.900
3.899
3.600
3.778
8,549
-0.00(-0.05%)
Feb 17, 2023
3.780
3.899
3.600
3.780
13,285
-0.04(-1.05%)
Feb 16, 2023
4.080
4.082
3.781
3.820
11,495
-0.02(-0.53%)
Feb 15, 2023
3.900
3.976
3.780
3.841
9,534
-0.15(-3.69%)
Feb 14, 2023
3.774
4.131
3.660
3.988
15,497
+0.13(+3.28%)
Feb 13, 2023
4.200
4.200
3.761
3.861
34,533
-0.21(-5.23%)
Feb 10, 2023
4.260
4.260
4.020
4.074
10,451
-0.07(-1.74%)
Feb 09, 2023
4.165
4.200
4.022
4.146
2,830
+0.01(+0.14%)
Feb 08, 2023
4.200
4.259
3.995
4.140
13,762
-0.12(-2.82%)
Feb 07, 2023
4.260
4.260
4.139
4.260
10,003
+0.01(+0.14%)
Feb 06, 2023
4.055
4.254
4.050
4.254
18,029
+0.14(+3.50%)
Feb 03, 2023
4.260
4.260
4.020
4.110
20,995
-0.03(-0.75%)
Feb 02, 2023
4.080
4.260
4.080
4.141
28,712
+0.18(+4.58%)
Feb 01, 2023
4.260
4.260
3.840
3.960
26,406
-0.30(-7.06%)
Jan 31, 2023
4.440
4.500
4.080
4.261
19,474
-0.12(-2.73%)
Jan 30, 2023
4.440
4.440
4.200
4.380
16,178
+0.10(+2.23%)
Jan 27, 2023
4.080
4.320
3.960
4.285
19,524
-0.04(-1.04%)
Jan 26, 2023
4.500
4.526
4.185
4.330
23,485
-0.20(-4.35%)
Jan 25, 2023
4.680
4.740
4.234
4.526
22,491
-0.21(-4.39%)
Jan 24, 2023
4.920
4.979
4.704
4.734
14,146
-0.15(-3.12%)
Jan 23, 2023
4.878
5.048
4.679
4.886
28,424
+0.01(+0.17%)
Jan 20, 2023
4.800
5.023
4.680
4.878
18,488
+0.08(+1.63%)
Jan 19, 2023
4.800
4.860
4.501
4.800
20,137
+0.10(+2.21%)
Jan 18, 2023
4.440
4.914
4.424
4.696
37,634
+0.20(+4.36%)
Jan 17, 2023
4.494
4.740
4.260
4.500
44,038
+0.24(+5.63%)
Jan 13, 2023
4.320
4.320
4.080
4.260
18,321
+0.00(+0.11%)
Jan 12, 2023
4.140
4.255
3.900
4.255
27,351
+0.09(+2.09%)
Jan 11, 2023
4.440
4.440
4.140
4.168
30,007
-0.13(-3.06%)
Jan 10, 2023
4.200
4.320
4.020
4.300
26,233
+0.22(+5.38%)
Jan 09, 2023
4.320
4.320
4.026
4.080
33,989
-0.18(-4.18%)
Jan 06, 2023
3.720
4.289
3.511
4.258
97,568
+0.57(+15.42%)
Jan 05, 2023
3.120
3.840
3.044
3.689
161,920
+0.57(+18.32%)
Jan 04, 2023
3.016
3.180
3.016
3.118
26,460
+0.10(+3.38%)
Jan 03, 2023
3.000
3.180
3.016
3.016
38,807
+0.01(+0.34%)
Dec 30, 2022
3.271
3.271
2.886
3.006
30,757
-0.08(-2.74%)
Dec 29, 2022
2.880
3.180
2.880
3.091
39,408
-0.09(-2.81%)
Dec 28, 2022
3.009
3.372
2.880
3.180
331,441
+0.32(+11.09%)
Dec 27, 2022
3.097
3.097
2.760
2.863
40,940
-0.28(-8.97%)
Dec 23, 2022
3.060
3.180
2.940
3.145
38,421
-0.16(-4.71%)
Dec 22, 2022
3.540
3.546
3.000
3.300
382,074
+0.35(+11.99%)
Dec 21, 2022
3.180
3.204
2.701
2.947
32,337
-0.06(-1.96%)
Dec 20, 2022
2.460
3.540
2.468
3.005
94,989
+0.61(+25.22%)
Dec 19, 2022
2.314
2.867
2.314
2.400
107,671
+0.13(+5.54%)
Dec 16, 2022
2.160
2.378
2.119
2.274
29,065
+0.16(+7.55%)
Dec 15, 2022
2.220
2.220
2.042
2.114
32,105
-0.00(-0.20%)
Dec 14, 2022
2.100
2.160
2.100
2.119
9,946
+0.04(+2.08%)
Dec 13, 2022
2.148
2.160
2.040
2.075
24,201
+0.01(+0.61%)
Dec 12, 2022
2.104
2.160
2.042
2.063
23,405
-0.04(-1.94%)
Dec 09, 2022
2.160
2.181
2.100
2.104
26,970
-0.03(-1.38%)
Dec 08, 2022
2.332
2.332
2.108
2.133
19,077
-0.09(-3.97%)
Dec 07, 2022
2.250
2.300
2.220
2.221
7,806
-0.04(-1.91%)
Dec 06, 2022
2.400
2.520
2.220
2.264
28,199
-0.11(-4.62%)
Dec 05, 2022
2.460
2.602
2.341
2.374
25,443
-0.20(-7.72%)
Dec 02, 2022
2.550
2.748
2.425
2.573
6,177
-0.01(-0.44%)
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
.