Canada markets closed

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
3.0300+0.1900 (+6.69%)
At close: 04:00PM EDT
2.9500 -0.08 (-2.64%)
After hours: 05:40PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20242.95003.11322.95003.03003.030016,539
May 01, 20242.77002.93002.70002.85002.85004,500
Apr 30, 20242.70003.05002.65002.78002.780010,400
Apr 29, 20242.84002.84002.66002.68002.68006,900
Apr 26, 20242.80003.13002.77002.90002.90003,800
Apr 25, 20242.86002.93002.86002.93002.93002,600
Apr 24, 20242.87003.16002.87002.90002.90008,400
Apr 23, 20242.85002.88002.85002.88002.88004,500
Apr 22, 20242.81002.91002.81002.85002.85009,800
Apr 19, 20243.07003.08002.87002.87002.870019,900
Apr 18, 20243.17003.17003.06003.07003.07009,700
Apr 17, 20243.31003.31003.16003.19003.190016,800
Apr 16, 20243.33003.39003.30003.35003.35007,400
Apr 15, 20243.41003.41003.32003.36003.360021,600
Apr 12, 20243.34003.42003.31003.41003.41005,800
Apr 11, 20243.38003.40003.30003.40003.400026,900
Apr 10, 20243.40003.40003.26003.40003.400021,300
Apr 09, 20243.41003.41003.32003.40003.400017,000
Apr 08, 20243.40003.43003.32003.40003.40009,100
Apr 05, 20243.42003.42003.33003.40003.40005,400
Apr 04, 20243.40003.46003.34003.40003.400036,000
Apr 03, 20243.41003.41003.35003.38003.380034,600
Apr 02, 20243.41003.50003.39003.43003.430025,100
Apr 01, 20243.35003.45003.29003.45003.450028,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...