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 (%)
Oct 31, 2023
2.450
2.447
2.338
2.360
10,690
-0.04(-1.66%)
Oct 30, 2023
2.310
2.405
2.285
2.400
17,353
+0.00(+0.00%)
Oct 27, 2023
2.420
2.490
2.316
2.400
6,869
-0.03(-1.23%)
Oct 26, 2023
2.490
2.490
2.320
2.430
9,837
+0.06(+2.53%)
Oct 25, 2023
2.370
2.442
2.310
2.370
18,135
-0.03(-1.25%)
Oct 24, 2023
2.360
2.490
2.360
2.400
13,144
+0.01(+0.58%)
Oct 23, 2023
2.430
2.440
2.330
2.386
9,123
-0.04(-1.81%)
Oct 20, 2023
2.540
2.560
2.411
2.430
6,882
-0.06(-2.41%)
Oct 19, 2023
2.640
2.640
2.406
2.490
16,669
-0.12(-4.60%)
Oct 18, 2023
2.580
2.730
2.550
2.610
16,919
+0.00(+0.00%)
Oct 17, 2023
2.640
2.700
2.580
2.610
4,591
-0.07(-2.61%)
Oct 16, 2023
2.550
2.746
2.545
2.680
5,212
+0.08(+3.08%)
Oct 13, 2023
2.620
2.620
2.509
2.600
4,642
-0.04(-1.52%)
Oct 12, 2023
2.580
2.925
2.500
2.640
22,337
+0.03(+1.15%)
Oct 11, 2023
2.670
2.998
2.500
2.610
55,328
+0.03(+1.16%)
Oct 10, 2023
2.520
2.669
2.510
2.580
18,780
-0.03(-1.15%)
Oct 09, 2023
2.630
2.642
2.530
2.610
25,325
-0.04(-1.51%)
Oct 06, 2023
2.530
2.708
2.530
2.650
27,237
+0.07(+2.71%)
Oct 05, 2023
2.530
2.660
2.530
2.580
22,117
-0.01(-0.39%)
Oct 04, 2023
2.640
2.780
2.580
2.590
56,539
-0.07(-2.63%)
Oct 03, 2023
2.740
2.764
2.590
2.660
37,810
-0.16(-5.67%)
Oct 02, 2023
2.750
2.850
2.550
2.820
50,539
+0.04(+1.31%)
Sep 29, 2023
2.960
2.960
2.650
2.784
105,326
-0.17(-5.64%)
Sep 28, 2023
2.940
3.112
2.550
2.950
324,584
+0.18(+6.50%)
Sep 27, 2023
2.500
2.960
2.440
2.770
507,840
+0.36(+14.94%)
Sep 26, 2023
2.120
2.580
2.120
2.410
1,400,613
+0.63(+35.39%)
Sep 25, 2023
1.740
1.808
1.745
1.780
11,621
+0.01(+0.56%)
Sep 22, 2023
1.950
1.980
1.720
1.770
30,575
-0.11(-5.64%)
Sep 21, 2023
1.920
2.000
1.800
1.876
18,272
-0.04(-2.30%)
Sep 20, 2023
1.920
2.010
1.920
1.920
6,753
-0.05(-2.54%)
Sep 19, 2023
2.000
2.030
1.970
1.970
3,579
-0.04(-1.99%)
Sep 18, 2023
2.040
2.040
2.000
2.010
6,033
+0.00(+0.00%)
Sep 15, 2023
1.950
2.070
1.930
2.010
6,860
+0.00(+0.00%)
Sep 14, 2023
2.000
2.035
1.917
2.010
24,841
+0.00(+0.00%)
Sep 13, 2023
2.050
2.092
2.000
2.010
9,991
-0.01(-0.50%)
Sep 12, 2023
2.010
2.050
2.010
2.020
7,353
-0.03(-1.46%)
Sep 11, 2023
2.050
2.125
2.050
2.050
7,233
-0.07(-3.30%)
Sep 08, 2023
2.060
2.120
2.060
2.120
6,915
+0.04(+1.92%)
Sep 07, 2023
2.040
2.250
2.040
2.080
5,470
-0.05(-2.35%)
Sep 06, 2023
2.090
2.190
2.084
2.130
5,031
+0.04(+1.91%)
Sep 05, 2023
2.010
2.100
2.010
2.090
5,420
-0.01(-0.47%)
Sep 01, 2023
2.050
2.100
2.040
2.100
8,332
+0.04(+1.93%)
Aug 31, 2023
2.050
2.100
2.050
2.060
3,122
-0.02(-0.84%)
Aug 30, 2023
2.030
2.135
2.030
2.077
6,502
+0.01(+0.60%)
Aug 29, 2023
2.090
2.105
2.040
2.065
5,616
+0.02(+1.23%)
Aug 28, 2023
2.040
2.074
2.030
2.040
7,379
+0.02(+1.24%)
Aug 25, 2023
2.040
2.282
2.000
2.015
11,232
-0.08(-4.05%)
Aug 24, 2023
2.130
2.130
2.010
2.100
12,934
+0.02(+0.96%)
Aug 23, 2023
2.140
2.161
2.080
2.080
7,716
-0.06(-2.80%)
Aug 22, 2023
2.190
2.190
2.092
2.140
5,984
-0.05(-2.28%)
Aug 21, 2023
2.120
2.200
2.100
2.190
6,327
+0.03(+1.39%)
Aug 18, 2023
2.230
2.230
2.090
2.160
9,274
+0.01(+0.47%)
Aug 17, 2023
2.120
2.260
2.100
2.150
18,185
+0.00(+0.00%)
Aug 16, 2023
2.180
2.280
2.141
2.150
25,506
-0.06(-2.71%)
Aug 15, 2023
2.480
2.480
2.140
2.210
27,742
-0.20(-8.32%)
Aug 14, 2023
2.370
2.480
2.340
2.410
34,385
-0.01(-0.39%)
Aug 11, 2023
2.340
2.420
2.330
2.420
6,257
+0.00(+0.00%)
Aug 10, 2023
2.430
2.440
2.320
2.420
11,443
-0.01(-0.41%)
Aug 09, 2023
2.380
2.490
2.370
2.430
14,817
+0.02(+0.83%)
Aug 08, 2023
2.360
2.480
2.310
2.410
38,464
-0.03(-1.23%)
Aug 07, 2023
2.440
2.440
2.310
2.440
22,966
+0.00(+0.00%)
Aug 04, 2023
2.530
2.550
2.400
2.440
23,848
-0.06(-2.40%)
Aug 03, 2023
2.508
2.512
2.480
2.500
6,033
-0.02(-0.79%)
Aug 02, 2023
2.550
2.550
2.520
2.520
4,473
-0.06(-2.33%)
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
.