Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.3774-0.0183 (-4.62%)
At close: 04:00PM EST
0.4086 +0.03 (+8.27%)
After hours: 06:52PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.40000.42000.37000.37740.3774168,632
Dec 05, 20220.41000.43000.39000.40000.4000152,700
Dec 02, 20220.43000.46000.40000.43000.430037,100
Dec 01, 20220.46000.46000.42000.43000.430065,700
Nov 30, 20220.41000.42000.40000.42000.420036,300
Nov 29, 20220.41000.42000.40000.41000.410032,000
Nov 28, 20220.42000.42000.40000.41000.410051,600
Nov 25, 20220.42000.42000.40000.42000.420039,000
Nov 23, 20220.40000.42000.40000.41000.410064,300
Nov 22, 20220.39000.43000.39000.40000.400047,400
Nov 21, 20220.43000.45000.37000.40000.4000213,400
Nov 18, 20220.44000.46000.42000.43000.430077,200
Nov 17, 20220.47000.49000.44000.45000.450053,000
Nov 16, 20220.49000.52000.43000.45000.4500424,000
Nov 15, 20220.52000.52000.49000.50000.5000115,300
Nov 14, 20220.51000.54000.47000.52000.5200188,600
Nov 11, 20220.50000.50000.49000.50000.5000133,700
Nov 10, 20220.53000.53000.50000.50000.5000155,800
Nov 09, 20220.52000.53000.51000.52000.520029,500
Nov 08, 20220.52000.53000.52000.53000.530020,500
Nov 07, 20220.57000.57000.52000.53000.530056,900
Nov 04, 20220.56000.57000.55000.57000.570056,800
Nov 03, 20220.54000.57000.54000.57000.570049,100
Nov 02, 20220.57000.57000.56000.57000.570097,700
Nov 01, 20220.57000.58000.56000.56000.560062,100
Oct 31, 20220.55000.58000.55000.57000.570011,900
Oct 28, 20220.58000.58000.55000.56000.560039,100
Oct 27, 20220.56000.58000.55000.57000.570025,400
Oct 26, 20220.55000.57000.55000.57000.570046,700
Oct 25, 20220.53000.55000.53000.55000.550041,700
Oct 24, 20220.56000.57000.53000.54000.540099,300
Oct 21, 20220.56000.57000.55000.56000.560030,900
Oct 20, 20220.58000.58000.55000.57000.570021,000
Oct 19, 20220.55000.60000.55000.56000.560049,600
Oct 18, 20220.54000.59000.54000.57000.570069,200
Oct 17, 20220.52000.55000.52000.54000.540049,300
Oct 14, 20220.58000.58000.53000.55000.550063,300
Oct 13, 20220.55000.57000.54000.56000.560056,700
Oct 12, 20220.58000.58000.55000.57000.570021,000
Oct 11, 20220.60000.60000.55000.55000.550087,200
Oct 10, 20220.67000.67000.55000.56000.560077,800
Oct 07, 20220.62000.62000.57000.57000.570032,300
Oct 06, 20220.61000.61000.57000.58000.580040,000
Oct 05, 20220.65000.65000.61000.63000.630047,600
Oct 04, 20220.61000.63000.58000.62000.620037,700
Oct 03, 20220.55000.60000.55000.58000.580046,000
Sep 30, 20220.59000.60000.58000.58000.580048,100
Sep 29, 20220.59000.60000.55000.56000.560067,300
Sep 28, 20220.58000.60000.57000.59000.590048,200
Sep 27, 20220.56000.60000.56000.59000.590041,400
Sep 26, 20220.60000.62000.58000.61000.610063,800
Sep 23, 20220.65000.65000.56000.62000.6200153,500
Sep 22, 20220.67000.69000.61000.62000.6200151,700
Sep 21, 20220.70000.70000.68000.69000.690023,200
Sep 20, 20220.72000.74000.67000.67000.670059,700
Sep 19, 20220.75000.79000.70000.73000.730096,500
Sep 16, 20220.74000.78000.74000.76000.760037,900
Sep 15, 20220.78000.81000.78000.79000.790038,800
Sep 14, 20220.78000.80000.78000.78000.780016,500
Sep 13, 20220.81000.81000.78000.80000.800086,600
Sep 12, 20220.81000.82000.80000.81000.810067,600
Sep 09, 20220.79000.80000.79000.80000.800042,000
Sep 08, 20220.79000.82000.78000.79000.790056,000
Sep 07, 20220.78000.82000.78000.80000.800037,300
Sep 06, 20220.81000.85000.80000.81000.810032,100
Sep 02, 20220.80000.82000.80000.82000.820050,100
Sep 01, 20220.81000.85000.80000.81000.810032,100
Aug 31, 20220.83000.86000.80000.81000.810042,500
Aug 30, 20220.89000.89000.81000.82000.820047,800
Aug 29, 20220.88000.88000.87000.87000.870046,100
Aug 26, 20220.87000.90000.87000.90000.900035,800
Aug 25, 20220.89000.89000.87000.89000.890059,800
Aug 24, 20220.90000.90000.87000.89000.890031,700
Aug 23, 20220.87000.93000.86000.88000.880066,700
Aug 22, 20220.94000.94000.85000.86000.8600103,600
Aug 19, 20220.93000.94000.88000.89000.890064,900
Aug 18, 20220.99000.99000.91000.92000.920091,300
Aug 17, 20220.93000.96000.93000.95000.9500170,900
Aug 16, 20220.95000.96000.94000.96000.960087,900
Aug 15, 20220.95000.96000.93000.95000.950060,600
Aug 12, 20220.90000.96000.88000.96000.9600161,400
Aug 11, 20220.88000.93000.87000.90000.9000120,800
Aug 10, 20220.85000.89000.85000.89000.890064,900
Aug 09, 20220.88000.88000.86000.86000.860058,500
Aug 08, 20220.85000.88000.84000.87000.8700142,300
Aug 05, 20220.86000.87000.85000.87000.870090,700
Aug 04, 20220.85000.87000.84000.86000.860075,700
Aug 03, 20220.82000.85000.81000.84000.8400127,500
Aug 02, 20220.83000.83000.80000.81000.810056,600
Aug 01, 20220.83000.84000.80000.80000.800095,100
Jul 29, 20220.88000.88000.80000.83000.8300126,100
Jul 28, 20220.84000.86000.83000.85000.850072,400
Jul 27, 20220.83000.86000.83000.84000.840045,400
Jul 26, 20220.86000.88000.83000.84000.840083,000
Jul 25, 20220.89000.89000.85000.85000.850046,900
Jul 22, 20220.89000.89000.86000.86000.860042,500
Jul 21, 20220.87000.88000.85000.88000.880073,700
Jul 20, 20220.87000.89000.87000.87000.870076,000
Jul 19, 20220.85000.88000.85000.87000.870039,800
Jul 18, 20220.87000.90000.84000.85000.850097,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement