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
)
2.729
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, May 31, 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 (%)
Jul 29, 2022
5.280
5.280
4.806
4.969
21,014
-0.13(-2.57%)
Jul 28, 2022
5.040
5.132
4.980
5.099
12,060
+0.07(+1.47%)
Jul 27, 2022
4.980
5.142
4.980
5.026
7,558
-0.01(-0.29%)
Jul 26, 2022
5.160
5.280
4.982
5.040
13,834
-0.08(-1.52%)
Jul 25, 2022
5.340
5.340
5.077
5.118
7,781
-0.05(-0.88%)
Jul 22, 2022
5.340
5.340
5.130
5.164
7,084
-0.11(-2.13%)
Jul 21, 2022
5.220
5.310
5.080
5.276
12,280
+0.05(+0.94%)
Jul 20, 2022
5.220
5.340
5.190
5.227
12,227
-0.00(-0.07%)
Jul 19, 2022
5.108
5.273
5.108
5.230
6,624
+0.13(+2.55%)
Jul 18, 2022
5.220
5.400
5.057
5.100
16,269
-0.18(-3.41%)
Jul 15, 2022
5.160
5.400
5.100
5.280
12,618
-0.03(-0.65%)
Jul 14, 2022
5.280
5.459
5.166
5.315
4,695
-0.04(-0.71%)
Jul 13, 2022
5.220
5.454
5.119
5.353
15,517
+0.13(+2.55%)
Jul 12, 2022
5.400
5.400
5.100
5.219
10,036
-0.13(-2.51%)
Jul 11, 2022
5.400
5.508
5.220
5.354
6,595
-0.03(-0.57%)
Jul 08, 2022
5.340
5.400
5.340
5.384
15,253
+0.04(+0.83%)
Jul 07, 2022
5.280
5.459
5.160
5.340
9,160
+0.17(+3.25%)
Jul 06, 2022
5.460
5.441
4.989
5.172
6,586
+0.04(+0.87%)
Jul 05, 2022
4.945
5.220
4.945
5.128
9,102
+0.14(+2.80%)
Jul 01, 2022
5.160
5.208
4.956
4.988
7,308
-0.16(-3.10%)
Jun 30, 2022
5.100
5.268
4.927
5.147
14,508
-0.05(-1.02%)
Jun 29, 2022
5.277
5.277
5.101
5.200
10,406
-0.02(-0.38%)
Jun 28, 2022
5.340
5.459
5.220
5.220
10,968
-0.30(-5.43%)
Jun 27, 2022
5.460
5.520
5.352
5.520
12,877
+0.06(+1.10%)
Jun 24, 2022
5.568
5.568
5.417
5.460
15,763
-0.12(-2.15%)
Jun 23, 2022
5.467
5.580
5.340
5.580
15,137
+0.17(+3.16%)
Jun 22, 2022
5.426
5.475
5.401
5.409
13,817
-0.18(-3.18%)
Jun 21, 2022
5.760
5.760
5.267
5.587
28,367
+0.01(+0.12%)
Jun 17, 2022
5.354
5.760
5.260
5.580
13,837
+0.18(+3.33%)
Jun 16, 2022
5.700
5.700
5.288
5.400
18,313
-0.30(-5.26%)
Jun 15, 2022
5.700
6.000
5.580
5.700
18,797
+0.00(+0.00%)
Jun 14, 2022
5.614
5.820
5.522
5.700
11,553
-0.17(-2.89%)
Jun 13, 2022
5.700
5.880
5.583
5.870
7,453
-0.12(-2.08%)
Jun 10, 2022
6.000
6.240
5.460
5.995
20,585
-0.19(-3.00%)
Jun 09, 2022
5.880
6.300
5.605
6.180
39,437
+0.30(+5.10%)
Jun 08, 2022
5.700
5.880
5.700
5.880
10,893
+0.09(+1.58%)
Jun 07, 2022
5.700
5.843
5.640
5.789
13,147
+0.12(+2.06%)
Jun 06, 2022
5.760
5.789
5.647
5.672
7,337
-0.05(-0.91%)
Jun 03, 2022
5.743
5.940
5.580
5.724
10,825
-0.19(-3.15%)
Jun 02, 2022
6.000
6.000
5.539
5.910
11,275
-0.03(-0.42%)
Jun 01, 2022
5.940
6.000
5.790
5.935
16,220
+0.06(+0.95%)
May 31, 2022
5.700
5.940
5.663
5.879
37,886
+0.20(+3.52%)
May 27, 2022
5.631
5.778
5.431
5.680
20,542
+0.15(+2.63%)
May 26, 2022
5.640
5.676
5.421
5.534
14,561
+0.02(+0.37%)
May 25, 2022
5.640
5.698
5.340
5.513
11,205
+0.06(+1.02%)
May 24, 2022
5.460
5.519
5.342
5.458
16,946
+0.01(+0.18%)
May 23, 2022
5.442
5.811
5.400
5.448
24,651
-0.11(-1.91%)
May 20, 2022
5.529
5.760
5.280
5.554
10,587
-0.15(-2.56%)
May 19, 2022
5.760
5.760
5.422
5.700
19,553
-0.06(-1.09%)
May 18, 2022
6.000
6.000
5.402
5.763
175,727
-0.04(-0.77%)
May 17, 2022
5.760
5.820
5.526
5.808
14,813
+0.20(+3.55%)
May 16, 2022
5.400
5.700
5.333
5.609
6,498
+0.21(+3.86%)
May 13, 2022
5.340
5.536
5.161
5.401
10,792
+0.30(+5.88%)
May 12, 2022
4.980
5.280
4.920
5.101
23,180
-0.06(-1.25%)
May 11, 2022
5.460
5.820
5.165
5.165
16,157
-0.47(-8.41%)
May 10, 2022
5.700
5.862
5.400
5.639
13,644
-0.00(-0.01%)
May 09, 2022
6.240
6.240
5.472
5.640
42,843
-0.48(-7.84%)
May 06, 2022
6.000
6.360
6.000
6.120
23,924
-0.06(-0.97%)
May 05, 2022
6.300
6.480
6.180
6.180
9,140
-0.30(-4.62%)
May 04, 2022
6.480
6.540
6.241
6.479
6,542
+0.06(+0.93%)
May 03, 2022
6.300
6.480
6.270
6.420
16,361
+0.24(+3.88%)
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
.