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 (%)
Jun 07, 2024
3.210
3.222
3.060
3.060
12,369
-0.13(-4.08%)
Jun 06, 2024
3.040
3.210
3.040
3.190
27,766
+0.22(+7.41%)
Jun 05, 2024
2.990
3.100
2.910
2.970
16,374
+0.07(+2.41%)
Jun 04, 2024
2.900
2.980
2.805
2.900
13,905
+0.00(+0.17%)
Jun 03, 2024
2.700
2.976
2.620
2.895
10,836
+0.17(+6.08%)
May 31, 2024
2.720
2.770
2.667
2.729
9,938
+0.03(+1.12%)
May 30, 2024
2.630
2.730
2.610
2.699
12,014
+0.08(+2.98%)
May 29, 2024
2.630
2.630
2.610
2.621
22,836
-0.01(-0.34%)
May 28, 2024
2.700
2.740
2.600
2.630
17,103
-0.09(-3.31%)
May 24, 2024
2.670
2.750
2.630
2.720
13,639
+0.07(+2.64%)
May 23, 2024
2.630
2.750
2.630
2.650
12,918
-0.04(-1.49%)
May 22, 2024
2.670
2.694
2.670
2.690
2,569
-0.04(-1.47%)
May 21, 2024
2.670
2.780
2.675
2.730
15,779
+0.02(+0.92%)
May 20, 2024
2.650
2.780
2.640
2.705
13,658
+0.02(+0.56%)
May 17, 2024
2.720
2.829
2.690
2.690
15,108
-0.07(-2.53%)
May 16, 2024
2.700
2.785
2.700
2.760
5,314
+0.06(+2.22%)
May 15, 2024
2.780
2.960
2.640
2.700
27,961
-0.09(-3.23%)
May 14, 2024
2.720
2.870
2.720
2.790
9,664
+0.03(+1.09%)
May 13, 2024
2.740
2.860
2.730
2.760
6,929
+0.00(+0.00%)
May 10, 2024
2.750
2.860
2.730
2.760
4,308
+0.00(+0.00%)
May 09, 2024
2.840
2.890
2.700
2.760
9,015
-0.13(-4.50%)
May 08, 2024
2.878
2.909
2.760
2.890
21,217
+0.05(+1.76%)
May 07, 2024
2.960
3.050
2.740
2.840
64,669
-0.11(-3.73%)
May 06, 2024
2.920
3.010
2.880
2.950
11,919
-0.01(-0.34%)
May 03, 2024
2.970
3.084
2.875
2.960
13,180
-0.07(-2.31%)
May 02, 2024
2.850
3.113
2.850
3.030
16,573
+0.18(+6.31%)
May 01, 2024
2.770
2.930
2.700
2.850
4,500
+0.07(+2.52%)
Apr 30, 2024
2.700
3.050
2.650
2.780
10,382
+0.10(+3.73%)
Apr 29, 2024
2.840
2.840
2.660
2.680
6,916
-0.22(-7.59%)
Apr 26, 2024
2.798
3.125
2.770
2.900
3,831
-0.03(-0.97%)
Apr 25, 2024
2.860
2.930
2.860
2.929
2,583
+0.03(+0.98%)
Apr 24, 2024
2.870
3.160
2.871
2.900
8,424
+0.02(+0.69%)
Apr 23, 2024
2.850
2.880
2.850
2.880
4,479
+0.03(+1.05%)
Apr 22, 2024
2.810
2.912
2.810
2.850
9,894
-0.02(-0.70%)
Apr 19, 2024
3.070
3.080
2.870
2.870
19,865
-0.20(-6.51%)
Apr 18, 2024
3.170
3.170
3.060
3.070
9,713
-0.12(-3.76%)
Apr 17, 2024
3.310
3.310
3.160
3.190
16,859
-0.16(-4.78%)
Apr 16, 2024
3.330
3.390
3.300
3.350
7,390
-0.01(-0.30%)
Apr 15, 2024
3.410
3.410
3.320
3.360
21,644
-0.04(-1.32%)
Apr 12, 2024
3.340
3.415
3.305
3.405
5,891
+0.00(+0.15%)
Apr 11, 2024
3.380
3.400
3.300
3.400
26,875
+0.00(+0.00%)
Apr 10, 2024
3.400
3.400
3.260
3.400
21,308
+0.00(+0.00%)
Apr 09, 2024
3.410
3.410
3.320
3.400
16,990
+0.00(+0.00%)
Apr 08, 2024
3.400
3.430
3.320
3.400
9,123
+0.00(+0.00%)
Apr 05, 2024
3.410
3.420
3.330
3.400
5,415
+0.00(+0.00%)
Apr 04, 2024
3.400
3.460
3.343
3.400
36,001
+0.02(+0.59%)
Apr 03, 2024
3.410
3.410
3.346
3.380
34,641
-0.05(-1.46%)
Apr 02, 2024
3.410
3.500
3.390
3.430
25,125
-0.02(-0.58%)
Apr 01, 2024
3.350
3.450
3.294
3.450
28,585
+0.03(+0.73%)
Mar 28, 2024
3.420
3.425
3.370
3.425
33,132
+0.02(+0.74%)
Mar 27, 2024
3.400
3.435
3.370
3.400
225,627
+0.00(+0.00%)
Mar 26, 2024
3.440
3.440
3.370
3.400
22,569
-0.01(-0.29%)
Mar 25, 2024
3.380
3.420
3.380
3.410
17,508
+0.01(+0.29%)
Mar 22, 2024
3.390
3.420
3.384
3.400
19,716
+0.00(+0.00%)
Mar 21, 2024
3.420
3.450
3.370
3.400
30,775
+0.00(+0.00%)
Mar 20, 2024
3.360
3.400
3.325
3.400
17,534
+0.00(+0.00%)
Mar 19, 2024
3.370
3.410
3.340
3.400
23,872
+0.00(+0.00%)
Mar 18, 2024
3.380
3.410
3.360
3.400
16,140
+0.02(+0.59%)
Mar 15, 2024
3.400
3.430
3.360
3.380
11,977
-0.03(-0.88%)
Mar 14, 2024
3.400
3.451
3.380
3.410
38,993
+0.01(+0.29%)
Mar 13, 2024
3.410
3.410
3.330
3.400
18,494
-0.03(-0.87%)
Mar 12, 2024
3.400
3.450
3.333
3.430
48,548
+0.08(+2.39%)
Mar 11, 2024
3.350
3.355
3.263
3.350
24,876
-0.05(-1.47%)
Mar 08, 2024
3.400
3.440
3.300
3.400
15,311
+0.00(+0.00%)
Mar 07, 2024
3.450
3.450
3.312
3.400
21,168
-0.01(-0.29%)
Mar 06, 2024
3.480
3.500
3.340
3.410
16,853
+0.01(+0.15%)
Mar 05, 2024
3.400
3.462
3.320
3.405
43,076
-0.04(-1.02%)
Mar 04, 2024
3.480
3.480
3.390
3.440
30,890
+0.00(+0.15%)
Mar 01, 2024
3.400
3.450
3.355
3.435
11,459
+0.10(+2.84%)
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%)
Dec 01, 2023
2.140
2.220
2.140
2.160
6,647
-0.01(-0.46%)
Nov 30, 2023
2.070
2.230
2.060
2.170
19,544
+0.12(+5.85%)
Nov 29, 2023
2.060
2.095
2.000
2.050
13,210
-0.03(-1.44%)
Nov 28, 2023
2.040
2.130
2.040
2.080
12,233
-0.07(-3.48%)
Nov 27, 2023
2.100
2.160
2.080
2.155
11,458
+0.04(+1.91%)
Nov 24, 2023
2.060
2.120
2.060
2.115
11,837
+0.02(+1.18%)
Nov 22, 2023
2.080
2.120
2.080
2.090
15,457
-0.01(-0.48%)
Nov 21, 2023
2.110
2.120
2.054
2.100
10,253
-0.02(-0.94%)
Nov 20, 2023
2.150
2.150
2.090
2.120
11,075
-0.05(-2.30%)
Nov 17, 2023
2.160
2.200
2.140
2.170
4,795
-0.01(-0.46%)
Nov 16, 2023
2.160
2.230
2.160
2.180
4,311
+0.00(+0.00%)
Nov 15, 2023
2.180
2.250
2.100
2.180
7,797
+0.00(+0.00%)
Nov 14, 2023
2.140
2.250
2.140
2.180
13,586
+0.03(+1.40%)
Nov 13, 2023
2.140
2.170
2.074
2.150
16,711
-0.07(-3.31%)
Nov 10, 2023
2.270
2.270
2.180
2.224
10,235
-0.05(-2.04%)
Nov 09, 2023
2.420
2.450
2.260
2.270
13,093
-0.18(-7.35%)
Nov 08, 2023
2.440
2.500
2.400
2.450
10,185
-0.02(-0.81%)
Nov 07, 2023
2.490
2.580
2.410
2.470
16,136
+0.01(+0.35%)
Nov 06, 2023
2.400
2.500
2.370
2.461
8,479
+0.06(+2.55%)
Nov 03, 2023
2.340
2.455
2.340
2.400
8,596
+0.06(+2.56%)
Nov 02, 2023
2.470
2.520
2.320
2.340
23,072
-0.07(-2.90%)
Nov 01, 2023
2.390
2.410
2.350
2.410
4,966
+0.05(+2.11%)
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%)
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
.