Advertisement
U.S. markets closed

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
3.4250+0.0250 (+0.74%)
At close: 04:00PM EDT
3.4500 +0.03 (+0.73%)
After hours: 05:46PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.42003.43003.37003.43003.430033,100
Mar 27, 20243.40003.44003.37003.40003.4000225,600
Mar 26, 20243.44003.44003.37003.40003.400022,600
Mar 25, 20243.38003.42003.38003.41003.410017,500
Mar 22, 20243.39003.42003.38003.40003.400019,700
Mar 21, 20243.42003.45003.37003.40003.400030,600
Mar 20, 20243.36003.40003.33003.40003.400017,500
Mar 19, 20243.37003.41003.34003.40003.400023,900
Mar 18, 20243.38003.41003.36003.40003.400016,100
Mar 15, 20243.40003.43003.36003.38003.380012,000
Mar 14, 20243.40003.45003.38003.41003.410039,000
Mar 13, 20243.41003.41003.33003.40003.400018,500
Mar 12, 20243.40003.45003.33003.43003.430049,100
Mar 11, 20243.35003.36003.26003.35003.350024,900
Mar 08, 20243.40003.44003.30003.40003.400015,300
Mar 07, 20243.45003.45003.31003.40003.400021,200
Mar 06, 20243.48003.50003.34003.41003.410016,900
Mar 05, 20243.40003.46003.32003.41003.410043,100
Mar 04, 20243.48003.48003.39003.44003.440030,900
Mar 01, 20243.40003.45003.36003.44003.440011,500
Feb 29, 20243.42003.48003.30003.34003.340015,000
Feb 28, 20243.35003.48003.30003.40003.40009,600
Feb 27, 20243.30003.40003.30003.33003.330011,700
Feb 26, 20243.33003.37003.23003.37003.370017,900
Feb 23, 20243.33003.49003.31003.35003.350019,400
Feb 22, 20243.35003.59003.34003.37003.370036,700
Feb 21, 20243.12003.35003.04003.34003.340054,200
Feb 20, 20243.20003.35003.10003.11003.110063,300
Feb 16, 20243.06003.30002.99003.30003.300062,400
Feb 15, 20242.66003.06002.59003.06003.060091,200
Feb 14, 20242.80002.80002.52002.64002.640023,000
Feb 13, 20242.55002.72002.42002.42002.420041,800
Feb 12, 20242.44002.80002.41002.61002.610064,200
Feb 09, 20242.45002.50002.43002.45002.45008,200
Feb 08, 20242.38002.48002.38002.45002.45006,000
Feb 07, 20242.39002.50002.34002.36002.360018,400
Feb 06, 20242.29002.38002.29002.33002.33006,100
Feb 05, 20242.39002.42002.25002.30002.300022,900
Feb 02, 20242.40002.50002.36002.38002.380021,400
Feb 01, 20242.47002.48002.40002.45002.45007,600
Jan 31, 20242.44002.56002.41002.48002.480013,700
Jan 30, 20242.50002.54002.36002.45002.45009,500
Jan 29, 20242.52002.52002.42002.50002.50008,500
Jan 26, 20242.39002.55002.39002.55002.55004,100
Jan 25, 20242.41002.47002.31002.39002.39004,100
Jan 24, 20242.49002.50002.34002.42002.420019,000
Jan 23, 20242.31002.44002.30002.43002.43005,200
Jan 22, 20242.45002.48002.26002.36002.360019,100
Jan 19, 20242.38002.47002.28002.44002.440011,300
Jan 18, 20242.37002.51002.19002.41002.410067,400
Jan 17, 20242.51002.56001.98002.18002.180087,600
Jan 16, 20242.64002.76002.52002.59002.590022,500
Jan 12, 20242.78002.78002.63002.68002.680013,200
Jan 11, 20242.82002.86002.71002.76002.76007,700
Jan 10, 20242.88002.94002.74002.84002.840027,600
Jan 09, 20242.88002.95002.74002.86002.86009,900
Jan 08, 20242.79003.14002.79002.88002.880074,100
Jan 05, 20242.66002.90002.65002.87002.870049,200
Jan 04, 20242.72002.72002.65002.71002.71007,600
Jan 03, 20242.77002.78002.65002.72002.72009,600
Jan 02, 20242.85002.94002.75002.76002.76008,900
Dec 29, 20232.82002.90002.60002.89002.890028,500
Dec 28, 20233.03003.18002.83002.91002.9100106,000
Dec 27, 20232.30003.13002.25003.05003.0500255,600
Dec 26, 20232.15002.30002.15002.25002.250021,600
Dec 22, 20232.25002.30002.22002.29002.290023,100
Dec 21, 20232.22002.35002.22002.24002.240030,700
Dec 20, 20232.11002.30002.11002.24002.240016,300
Dec 19, 20232.16002.16002.13002.14002.14008,700
Dec 18, 20232.17002.23002.05002.13002.130017,200
Dec 15, 20232.04002.20002.04002.15002.150011,700
Dec 14, 20232.11002.15001.98002.13002.130032,000
Dec 13, 20232.13002.18002.09002.12002.12009,400
Dec 12, 20232.19002.20002.09002.16002.160021,900
Dec 11, 20232.27002.31002.20002.21002.21004,800
Dec 08, 20232.34002.34002.22002.30002.30007,400
Dec 07, 20232.24002.38002.16002.33002.33007,300
Dec 06, 20232.27002.28002.20002.23002.230012,400
Dec 05, 20232.29002.42002.26002.28002.280012,100
Dec 04, 20232.15002.34002.15002.33002.330026,700
Dec 01, 20232.14002.22002.14002.16002.16006,600
Nov 30, 20232.07002.23002.06002.17002.170019,500
Nov 29, 20232.06002.10002.00002.05002.050013,200
Nov 28, 20232.04002.13002.04002.08002.080012,200
Nov 27, 20232.10002.16002.08002.15002.150011,400
Nov 24, 20232.06002.12002.06002.11002.110011,800
Nov 22, 20232.08002.12002.08002.09002.090015,500
Nov 21, 20232.11002.12002.05002.10002.100010,300
Nov 20, 20232.15002.15002.09002.12002.120011,100
Nov 17, 20232.16002.20002.14002.17002.17004,800
Nov 16, 20232.16002.23002.16002.18002.18004,300
Nov 15, 20232.18002.25002.10002.18002.18007,800
Nov 14, 20232.14002.25002.14002.18002.180013,600
Nov 13, 20232.14002.17002.07002.15002.150016,700
Nov 10, 20232.27002.27002.18002.22002.220010,200
Nov 09, 20232.42002.45002.26002.27002.270013,100
Nov 08, 20232.44002.50002.40002.45002.450010,200
Nov 07, 20232.49002.58002.41002.47002.470016,100
Nov 06, 20232.40002.50002.37002.46002.46008,500
Nov 03, 20232.34002.46002.34002.40002.40008,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...