Advertisement
U.S. Markets closed

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Visitors trend2W10W9M
3.33000.0000 (0.00%)
At close: 04:00PM EDT
3.2500 -0.08 (-2.40%)
After hours: 04:09PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20243.40003.40003.21003.33003.330030,100
Oct 17, 20243.37003.37003.26003.28003.280011,000
Oct 16, 20243.36003.44003.27003.35003.350039,400
Oct 15, 20243.29003.40003.22003.39003.39006,700
Oct 14, 20243.37003.37003.21003.27003.270018,200
Oct 11, 20243.42003.42003.20003.34003.340015,700
Oct 10, 20243.28003.50003.22003.41003.410053,400
Oct 09, 20243.02003.37003.02003.31003.310034,900
Oct 08, 20243.05003.15003.02003.02003.02009,200
Oct 07, 20243.11003.14003.03003.11003.110012,100
Oct 04, 20243.01003.12003.01003.11003.110023,400
Oct 03, 20243.06003.07003.00003.00003.00009,300
Oct 02, 20243.01003.05003.00003.05003.05003,600
Oct 01, 20243.01003.06002.77003.01003.010036,300
Sep 30, 20243.16003.16002.95003.00003.000014,300
Sep 27, 20243.16003.20003.03003.12003.120076,000
Sep 26, 20243.16003.17002.91003.07003.0700105,000
Sep 25, 20242.61003.10002.59003.06003.0600161,300
Sep 24, 20242.59002.70002.56002.56002.560040,400
Sep 23, 20242.68002.69002.60002.60002.600033,300
Sep 20, 20242.79002.80002.65002.68002.680041,000
Sep 19, 20242.78002.91002.78002.78002.780055,200
Sep 18, 20242.73002.83002.70002.72002.720032,500
Sep 17, 20242.65002.77002.60002.73002.730033,000
Sep 16, 20242.38002.63002.31002.58002.580068,500
Sep 13, 20242.18002.32002.15002.29002.290017,300
Sep 12, 20242.32002.32002.13002.13002.130020,300
Sep 11, 20242.38002.38002.30002.32002.32008,600
Sep 10, 20242.44002.44002.36002.38002.380012,900
Sep 09, 20242.41002.50002.40002.45002.450023,400
Sep 06, 20242.41002.53002.40002.41002.410012,200
Sep 05, 20242.45002.50002.41002.45002.450031,900
Sep 04, 20242.51002.55002.48002.50002.500013,200
Sep 03, 20242.61002.68002.50002.56002.560019,400
Aug 30, 20242.62002.71002.60002.62002.620010,300
Aug 29, 20242.54002.68002.54002.64002.640014,300
Aug 28, 20242.49002.62002.49002.53002.530025,800
Aug 27, 20242.36002.50002.36002.48002.48008,300
Aug 26, 20242.44002.44002.36002.37002.37004,900
Aug 23, 20242.44002.50002.40002.45002.45008,500
Aug 22, 20242.42002.44002.40002.40002.40004,700
Aug 21, 20242.50002.50002.40002.46002.46005,000
Aug 20, 20242.46002.51002.44002.44002.440012,700
Aug 19, 20242.41002.53002.41002.49002.490013,300
Aug 16, 20242.42002.54002.41002.46002.460016,800
Aug 15, 20242.40002.52002.40002.50002.500011,000
Aug 14, 20242.40002.58002.40002.42002.420017,900
Aug 13, 20242.39002.46002.36002.39002.390010,400
Aug 12, 20242.40002.76002.36002.40002.400010,900
Aug 09, 20242.44002.58002.36002.36002.360015,300
Aug 08, 20242.45002.51002.41002.44002.44007,800
Aug 07, 20242.49002.71002.41002.45002.45008,700
Aug 06, 20242.69002.69002.40002.52002.520026,100
Aug 05, 20242.60002.61002.50002.51002.510010,300
Aug 02, 20242.65002.71002.65002.71002.71001,100
Aug 01, 20242.71002.74002.69002.69002.69004,300
Jul 31, 20242.69002.72002.69002.70002.70004,000
Jul 30, 20242.69002.76002.69002.70002.70003,200
Jul 29, 20242.74002.84002.68002.68002.68008,300
Jul 26, 20242.80002.87002.69002.76002.760010,800
Jul 25, 20242.88002.92002.80002.83002.830015,300
Jul 24, 20242.89002.99002.88002.94002.94003,600
Jul 23, 20242.97002.97002.87002.88002.88002,800
Jul 22, 20242.84003.04002.84002.90002.900011,700
Jul 19, 20242.95003.03002.84002.84002.840011,500
Jul 18, 20243.04003.04002.95002.95002.95005,300
Jul 17, 20243.00003.03003.00003.03003.03003,500
Jul 16, 20243.03003.15003.01003.04003.04008,600
Jul 15, 20243.12003.16003.01003.03003.030017,600
Jul 12, 20242.98003.17002.98003.12003.12007,500
Jul 11, 20243.10003.10003.02003.03003.030012,600
Jul 10, 20243.01003.19002.98003.07003.070021,800
Jul 09, 20242.77003.07002.77003.06003.060014,900
Jul 08, 20242.85002.95002.77002.85002.850011,500
Jul 05, 20242.84002.89002.79002.89002.89002,400
Jul 03, 20242.82003.07002.82002.90002.900014,100
Jul 02, 20242.87003.05002.81002.85002.85006,700
Jul 01, 20242.89002.92002.81002.92002.92008,200
Jun 28, 20242.97003.06002.22002.92002.920086,400
Jun 27, 20242.93003.03002.85002.97002.97008,500
Jun 26, 20243.08003.08002.92002.96002.96007,600
Jun 25, 20243.11003.20003.10003.10003.100013,800
Jun 24, 20243.24003.24003.14003.20003.20007,500
Jun 21, 20243.15003.30003.09003.30003.300026,100
Jun 20, 20243.29003.30003.06003.15003.150018,600
Jun 18, 20243.26003.32003.20003.29003.290019,300
Jun 17, 20243.25003.29003.20003.26003.260017,700
Jun 14, 20243.25003.25003.20003.23003.230011,200
Jun 13, 20243.15003.28003.15003.23003.23007,300
Jun 12, 20243.24003.30003.06003.18003.18005,100
Jun 11, 20243.18003.24003.04003.16003.16002,500
Jun 10, 20243.10003.25003.07003.25003.25005,900
Jun 07, 20243.21003.22003.06003.06003.060012,400
Jun 06, 20243.04003.21003.04003.19003.190027,800
Jun 05, 20242.99003.10002.91002.97002.970016,400
Jun 04, 20242.90002.98002.81002.90002.900013,900
Jun 03, 20242.70002.98002.62002.90002.900010,800
May 31, 20242.72002.77002.67002.73002.73009,900
May 30, 20242.63002.73002.61002.70002.700012,000
May 29, 20242.63002.63002.61002.62002.620022,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...