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 (%)
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
+0.27(+8.47%)
Jun 14, 2023
3.000
3.210
3.000
3.180
13,546
+0.18(+5.98%)
Jun 13, 2023
2.940
3.001
2.881
3.001
12,217
+0.04(+1.21%)
Jun 12, 2023
2.940
3.060
2.880
2.965
13,519
+0.02(+0.84%)
Jun 09, 2023
2.880
3.120
2.880
2.940
5,867
+0.00(+0.00%)
Jun 08, 2023
2.910
3.060
2.779
2.940
35,680
-0.24(-7.53%)
Jun 07, 2023
3.240
3.270
3.000
3.179
12,231
-0.06(-1.76%)
Jun 06, 2023
3.300
3.300
3.181
3.236
10,359
-0.00(-0.11%)
Jun 05, 2023
3.420
3.420
3.120
3.240
8,334
+0.02(+0.52%)
Jun 02, 2023
3.180
3.270
3.121
3.223
10,060
+0.01(+0.43%)
Jun 01, 2023
3.120
3.240
3.127
3.209
5,181
-0.03(-0.94%)
May 31, 2023
3.360
3.360
3.180
3.240
7,661
-0.12(-3.54%)
May 30, 2023
3.180
3.359
3.068
3.359
12,856
+0.09(+2.75%)
May 26, 2023
3.179
3.300
3.121
3.269
6,886
+0.09(+2.81%)
May 25, 2023
3.120
3.180
3.066
3.179
11,387
+0.07(+2.10%)
May 24, 2023
3.120
3.120
3.061
3.114
12,379
+0.02(+0.64%)
May 23, 2023
3.000
3.148
3.030
3.094
12,516
+0.06(+2.12%)
May 22, 2023
3.000
3.030
2.899
3.030
14,387
+0.12(+4.17%)
May 19, 2023
2.912
2.939
2.856
2.909
3,915
-0.02(-0.53%)
May 18, 2023
2.880
3.000
2.820
2.924
15,308
-0.08(-2.54%)
May 17, 2023
3.120
3.120
2.956
3.001
10,450
-0.09(-2.89%)
May 16, 2023
2.940
3.173
2.940
3.090
23,867
+0.18(+6.10%)
May 15, 2023
2.760
3.000
2.766
2.912
16,982
+0.09(+3.23%)
May 12, 2023
2.880
2.970
2.821
2.821
8,393
-0.05(-1.84%)
May 11, 2023
2.964
2.964
2.767
2.874
8,672
-0.01(-0.23%)
May 10, 2023
2.880
2.962
2.707
2.881
20,720
+0.00(+0.02%)
May 09, 2023
2.880
2.880
2.735
2.880
7,559
+0.12(+4.35%)
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%)
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
.