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
)
2.960
-0.070 (-2.31%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 3, 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 29, 2024
3.420
3.484
3.300
3.340
15,003
-0.06(-1.76%)
Feb 28, 2024
3.350
3.480
3.300
3.400
9,587
+0.07(+2.10%)
Feb 27, 2024
3.300
3.400
3.300
3.330
11,681
-0.04(-1.19%)
Feb 26, 2024
3.330
3.374
3.229
3.370
17,896
+0.02(+0.60%)
Feb 23, 2024
3.330
3.490
3.310
3.350
19,397
-0.02(-0.45%)
Feb 22, 2024
3.350
3.590
3.340
3.365
36,661
+0.03(+0.75%)
Feb 21, 2024
3.120
3.350
3.040
3.340
54,204
+0.23(+7.40%)
Feb 20, 2024
3.200
3.350
3.100
3.110
63,320
-0.19(-5.76%)
Feb 16, 2024
3.060
3.300
2.990
3.300
62,649
+0.24(+7.84%)
Feb 15, 2024
2.657
3.060
2.587
3.060
89,708
+0.42(+15.91%)
Feb 14, 2024
2.800
2.800
2.524
2.640
22,953
+0.22(+9.09%)
Feb 13, 2024
2.550
2.720
2.420
2.420
41,826
-0.19(-7.28%)
Feb 12, 2024
2.440
2.800
2.410
2.610
64,157
+0.16(+6.53%)
Feb 09, 2024
2.450
2.500
2.430
2.450
8,232
+0.00(+0.00%)
Feb 08, 2024
2.380
2.477
2.380
2.450
6,014
+0.09(+3.81%)
Feb 07, 2024
2.390
2.495
2.340
2.360
18,443
+0.03(+1.51%)
Feb 06, 2024
2.290
2.381
2.290
2.325
6,087
+0.03(+1.09%)
Feb 05, 2024
2.390
2.421
2.250
2.300
22,854
-0.08(-3.36%)
Feb 02, 2024
2.400
2.501
2.360
2.380
21,455
-0.07(-2.86%)
Feb 01, 2024
2.470
2.480
2.400
2.450
7,623
-0.03(-1.21%)
Jan 31, 2024
2.440
2.560
2.410
2.480
13,734
+0.03(+1.22%)
Jan 30, 2024
2.500
2.540
2.361
2.450
9,534
-0.05(-2.00%)
Jan 29, 2024
2.520
2.520
2.423
2.500
8,511
-0.05(-1.96%)
Jan 26, 2024
2.390
2.550
2.390
2.550
4,168
+0.16(+6.69%)
Jan 25, 2024
2.410
2.470
2.310
2.390
4,117
-0.02(-1.04%)
Jan 24, 2024
2.490
2.500
2.338
2.415
19,036
-0.01(-0.42%)
Jan 23, 2024
2.310
2.445
2.297
2.425
5,212
+0.07(+2.77%)
Jan 22, 2024
2.450
2.475
2.260
2.360
19,080
-0.08(-3.28%)
Jan 19, 2024
2.380
2.466
2.275
2.440
11,336
+0.03(+1.24%)
Jan 18, 2024
2.370
2.512
2.190
2.410
67,403
+0.23(+10.55%)
Jan 17, 2024
2.510
2.560
1.980
2.180
87,582
-0.41(-15.83%)
Jan 16, 2024
2.640
2.758
2.520
2.590
22,500
-0.09(-3.36%)
Jan 12, 2024
2.780
2.780
2.630
2.680
13,249
-0.08(-2.90%)
Jan 11, 2024
2.820
2.864
2.710
2.760
7,688
-0.08(-2.82%)
Jan 10, 2024
2.880
2.940
2.744
2.840
27,603
-0.02(-0.53%)
Jan 09, 2024
2.880
2.945
2.740
2.855
9,945
-0.02(-0.87%)
Jan 08, 2024
2.790
3.140
2.790
2.880
74,142
+0.01(+0.35%)
Jan 05, 2024
2.660
2.900
2.650
2.870
49,221
+0.16(+5.90%)
Jan 04, 2024
2.720
2.720
2.650
2.710
7,577
-0.01(-0.37%)
Jan 03, 2024
2.770
2.780
2.650
2.720
9,639
-0.04(-1.45%)
Jan 02, 2024
2.850
2.935
2.750
2.760
8,939
-0.13(-4.50%)
Dec 29, 2023
2.820
2.900
2.600
2.890
28,528
-0.02(-0.69%)
Dec 28, 2023
3.030
3.180
2.830
2.910
106,018
-0.14(-4.59%)
Dec 27, 2023
2.300
3.130
2.255
3.050
254,447
+0.80(+35.56%)
Dec 26, 2023
2.150
2.300
2.150
2.250
21,614
-0.04(-1.75%)
Dec 22, 2023
2.250
2.300
2.220
2.290
23,114
+0.05(+2.23%)
Dec 21, 2023
2.220
2.350
2.220
2.240
30,718
-0.00(-0.04%)
Dec 20, 2023
2.110
2.300
2.110
2.241
16,338
+0.10(+4.65%)
Dec 19, 2023
2.160
2.160
2.130
2.141
8,702
+0.02(+0.77%)
Dec 18, 2023
2.170
2.230
2.050
2.125
17,233
-0.02(-1.16%)
Dec 15, 2023
2.040
2.198
2.040
2.150
11,706
+0.02(+0.94%)
Dec 14, 2023
2.110
2.154
1.980
2.130
32,033
+0.01(+0.47%)
Dec 13, 2023
2.130
2.180
2.090
2.120
9,427
-0.04(-1.85%)
Dec 12, 2023
2.190
2.196
2.090
2.160
21,893
-0.05(-2.26%)
Dec 11, 2023
2.270
2.310
2.200
2.210
4,779
-0.09(-3.91%)
Dec 08, 2023
2.340
2.340
2.220
2.300
7,443
-0.03(-1.08%)
Dec 07, 2023
2.245
2.380
2.160
2.325
7,296
+0.10(+4.26%)
Dec 06, 2023
2.270
2.280
2.200
2.230
12,377
-0.05(-2.19%)
Dec 05, 2023
2.290
2.420
2.260
2.280
12,125
-0.05(-2.15%)
Dec 04, 2023
2.150
2.340
2.150
2.330
26,725
+0.17(+7.87%)
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
.