NasdaqCM - Delayed Quote USD

Acasti Pharma Inc. (ACST)

Compare
3.3300 0.0000 (0.00%)
At close: October 18 at 4:00 PM EDT
3.2500 -0.08 (-2.40%)
After hours: October 18 at 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 3.4000 3.4000 3.2100 3.3300 3.3300 30,100
Oct 17, 2024 3.3700 3.3700 3.2600 3.2800 3.2800 11,000
Oct 16, 2024 3.3600 3.4400 3.2700 3.3500 3.3500 39,400
Oct 15, 2024 3.2900 3.4000 3.2200 3.3900 3.3900 6,700
Oct 14, 2024 3.3700 3.3700 3.2100 3.2700 3.2700 18,200
Oct 11, 2024 3.4200 3.4200 3.2000 3.3400 3.3400 15,700
Oct 10, 2024 3.2800 3.5000 3.2200 3.4100 3.4100 53,400
Oct 9, 2024 3.0200 3.3700 3.0200 3.3100 3.3100 34,900
Oct 8, 2024 3.0500 3.1500 3.0200 3.0200 3.0200 9,200
Oct 7, 2024 3.1100 3.1400 3.0300 3.1100 3.1100 12,100
Oct 4, 2024 3.0100 3.1200 3.0100 3.1100 3.1100 23,400
Oct 3, 2024 3.0600 3.0700 3.0000 3.0000 3.0000 9,300
Oct 2, 2024 3.0100 3.0500 3.0000 3.0500 3.0500 3,600
Oct 1, 2024 3.0100 3.0600 2.7700 3.0100 3.0100 36,300
Sep 30, 2024 3.1600 3.1600 2.9500 3.0000 3.0000 14,300
Sep 27, 2024 3.1600 3.2000 3.0300 3.1200 3.1200 76,000
Sep 26, 2024 3.1600 3.1700 2.9100 3.0700 3.0700 105,000
Sep 25, 2024 2.6100 3.1000 2.5900 3.0600 3.0600 161,300
Sep 24, 2024 2.5900 2.7000 2.5600 2.5600 2.5600 40,400
Sep 23, 2024 2.6800 2.6900 2.6000 2.6000 2.6000 33,300
Sep 20, 2024 2.7900 2.8000 2.6500 2.6800 2.6800 41,000
Sep 19, 2024 2.7800 2.9100 2.7800 2.7800 2.7800 55,200
Sep 18, 2024 2.7300 2.8300 2.7000 2.7200 2.7200 32,500
Sep 17, 2024 2.6500 2.7700 2.6000 2.7300 2.7300 33,000
Sep 16, 2024 2.3800 2.6300 2.3100 2.5800 2.5800 68,500
Sep 13, 2024 2.1800 2.3200 2.1500 2.2900 2.2900 17,300
Sep 12, 2024 2.3200 2.3200 2.1300 2.1300 2.1300 20,300
Sep 11, 2024 2.3800 2.3800 2.3000 2.3200 2.3200 8,600
Sep 10, 2024 2.4400 2.4400 2.3600 2.3800 2.3800 12,900
Sep 9, 2024 2.4100 2.5000 2.4000 2.4500 2.4500 23,400
Sep 6, 2024 2.4100 2.5300 2.4000 2.4100 2.4100 12,200
Sep 5, 2024 2.4500 2.5000 2.4100 2.4500 2.4500 31,900
Sep 4, 2024 2.5100 2.5500 2.4800 2.5000 2.5000 13,200
Sep 3, 2024 2.6100 2.6800 2.5000 2.5600 2.5600 19,400
Aug 30, 2024 2.6200 2.7100 2.6000 2.6200 2.6200 10,300
Aug 29, 2024 2.5400 2.6800 2.5400 2.6400 2.6400 14,300
Aug 28, 2024 2.4900 2.6200 2.4900 2.5300 2.5300 25,800
Aug 27, 2024 2.3600 2.5000 2.3600 2.4800 2.4800 8,300
Aug 26, 2024 2.4400 2.4400 2.3600 2.3700 2.3700 4,900
Aug 23, 2024 2.4400 2.5000 2.4000 2.4500 2.4500 8,500
Aug 22, 2024 2.4200 2.4400 2.4000 2.4000 2.4000 4,700
Aug 21, 2024 2.5000 2.5000 2.4000 2.4600 2.4600 5,000
Aug 20, 2024 2.4600 2.5100 2.4400 2.4400 2.4400 12,700
Aug 19, 2024 2.4100 2.5300 2.4100 2.4900 2.4900 13,300
Aug 16, 2024 2.4200 2.5400 2.4100 2.4600 2.4600 16,800
Aug 15, 2024 2.4000 2.5200 2.4000 2.5000 2.5000 11,000
Aug 14, 2024 2.4000 2.5800 2.4000 2.4200 2.4200 17,900
Aug 13, 2024 2.3900 2.4600 2.3600 2.3900 2.3900 10,400
Aug 12, 2024 2.4000 2.7600 2.3600 2.4000 2.4000 10,900
Aug 9, 2024 2.4400 2.5800 2.3600 2.3600 2.3600 15,300
Aug 8, 2024 2.4500 2.5100 2.4100 2.4400 2.4400 7,800
Aug 7, 2024 2.4900 2.7100 2.4100 2.4500 2.4500 8,700
Aug 6, 2024 2.6900 2.6900 2.4000 2.5200 2.5200 26,100
Aug 5, 2024 2.6000 2.6100 2.5000 2.5100 2.5100 10,300
Aug 2, 2024 2.6500 2.7100 2.6500 2.7100 2.7100 1,100
Aug 1, 2024 2.7100 2.7400 2.6900 2.6900 2.6900 4,300
Jul 31, 2024 2.6900 2.7200 2.6900 2.7000 2.7000 4,000
Jul 30, 2024 2.6900 2.7600 2.6900 2.7000 2.7000 3,200
Jul 29, 2024 2.7400 2.8400 2.6800 2.6800 2.6800 8,300
Jul 26, 2024 2.8000 2.8700 2.6900 2.7600 2.7600 10,800
Jul 25, 2024 2.8800 2.9200 2.8000 2.8300 2.8300 15,300
Jul 24, 2024 2.8900 2.9900 2.8800 2.9400 2.9400 3,600
Jul 23, 2024 2.9700 2.9700 2.8700 2.8800 2.8800 2,800
Jul 22, 2024 2.8400 3.0400 2.8400 2.9000 2.9000 11,700
Jul 19, 2024 2.9500 3.0300 2.8400 2.8400 2.8400 11,500
Jul 18, 2024 3.0400 3.0400 2.9500 2.9500 2.9500 5,300
Jul 17, 2024 3.0000 3.0300 3.0000 3.0300 3.0300 3,500
Jul 16, 2024 3.0300 3.1500 3.0100 3.0400 3.0400 8,600
Jul 15, 2024 3.1200 3.1600 3.0100 3.0300 3.0300 17,600
Jul 12, 2024 2.9800 3.1700 2.9800 3.1200 3.1200 7,500
Jul 11, 2024 3.1000 3.1000 3.0200 3.0300 3.0300 12,600
Jul 10, 2024 3.0100 3.1900 2.9800 3.0700 3.0700 21,800
Jul 9, 2024 2.7700 3.0700 2.7700 3.0600 3.0600 14,900
Jul 8, 2024 2.8500 2.9500 2.7700 2.8500 2.8500 11,500
Jul 5, 2024 2.8400 2.8900 2.7900 2.8900 2.8900 2,400
Jul 3, 2024 2.8200 3.0700 2.8200 2.9000 2.9000 14,100
Jul 2, 2024 2.8700 3.0500 2.8100 2.8500 2.8500 6,700
Jul 1, 2024 2.8900 2.9200 2.8100 2.9200 2.9200 8,200
Jun 28, 2024 2.9700 3.0600 2.2200 2.9200 2.9200 86,400
Jun 27, 2024 2.9300 3.0300 2.8500 2.9700 2.9700 8,500
Jun 26, 2024 3.0800 3.0800 2.9200 2.9600 2.9600 7,600
Jun 25, 2024 3.1100 3.2000 3.1000 3.1000 3.1000 13,800
Jun 24, 2024 3.2400 3.2400 3.1400 3.2000 3.2000 7,500
Jun 21, 2024 3.1500 3.3000 3.0900 3.3000 3.3000 26,100
Jun 20, 2024 3.2900 3.3000 3.0600 3.1500 3.1500 18,600
Jun 18, 2024 3.2600 3.3200 3.2000 3.2900 3.2900 19,300
Jun 17, 2024 3.2500 3.2900 3.2000 3.2600 3.2600 17,700
Jun 14, 2024 3.2500 3.2500 3.2000 3.2300 3.2300 11,200
Jun 13, 2024 3.1500 3.2800 3.1500 3.2300 3.2300 7,300
Jun 12, 2024 3.2400 3.3000 3.0600 3.1800 3.1800 5,100
Jun 11, 2024 3.1800 3.2400 3.0400 3.1600 3.1600 2,500
Jun 10, 2024 3.1000 3.2500 3.0700 3.2500 3.2500 5,900
Jun 7, 2024 3.2100 3.2200 3.0600 3.0600 3.0600 12,400
Jun 6, 2024 3.0400 3.2100 3.0400 3.1900 3.1900 27,800
Jun 5, 2024 2.9900 3.1000 2.9100 2.9700 2.9700 16,400
Jun 4, 2024 2.9000 2.9800 2.8100 2.9000 2.9000 13,900
Jun 3, 2024 2.7000 2.9800 2.6200 2.9000 2.9000 10,800
May 31, 2024 2.7200 2.7700 2.6700 2.7300 2.7300 9,900
May 30, 2024 2.6300 2.7300 2.6100 2.7000 2.7000 12,000
May 29, 2024 2.6300 2.6300 2.6100 2.6200 2.6200 22,800
May 28, 2024 2.7000 2.7400 2.6000 2.6300 2.6300 17,100
May 24, 2024 2.6700 2.7500 2.6300 2.7200 2.7200 13,500
May 23, 2024 2.6300 2.7500 2.6300 2.6500 2.6500 12,900
May 22, 2024 2.6700 2.6900 2.6700 2.6900 2.6900 2,600
May 21, 2024 2.6800 2.7800 2.6800 2.7300 2.7300 15,800
May 20, 2024 2.6500 2.7800 2.6400 2.7100 2.7100 13,600
May 17, 2024 2.7200 2.8300 2.6900 2.6900 2.6900 15,100
May 16, 2024 2.7000 2.7900 2.7000 2.7600 2.7600 5,300
May 15, 2024 2.7800 2.9600 2.6400 2.7000 2.7000 27,900
May 14, 2024 2.7200 2.8700 2.7200 2.7900 2.7900 9,700
May 13, 2024 2.7400 2.8600 2.7300 2.7600 2.7600 6,900
May 10, 2024 2.7500 2.8600 2.7300 2.7600 2.7600 4,300
May 9, 2024 2.8400 2.8900 2.7000 2.7600 2.7600 9,000
May 8, 2024 2.8800 2.9100 2.7600 2.8900 2.8900 21,200
May 7, 2024 2.9600 3.0500 2.7400 2.8400 2.8400 64,700
May 6, 2024 2.9200 3.0100 2.8800 2.9500 2.9500 11,900
May 3, 2024 2.9700 3.0800 2.8800 2.9600 2.9600 13,200
May 2, 2024 2.8500 3.1100 2.8500 3.0300 3.0300 16,600
May 1, 2024 2.7700 2.9300 2.7000 2.8500 2.8500 4,500
Apr 30, 2024 2.7000 3.0500 2.6500 2.7800 2.7800 10,400
Apr 29, 2024 2.8400 2.8400 2.6600 2.6800 2.6800 6,900
Apr 26, 2024 2.8000 3.1300 2.7700 2.9000 2.9000 3,800
Apr 25, 2024 2.8600 2.9300 2.8600 2.9300 2.9300 2,600
Apr 24, 2024 2.8700 3.1600 2.8700 2.9000 2.9000 8,400
Apr 23, 2024 2.8500 2.8800 2.8500 2.8800 2.8800 4,500
Apr 22, 2024 2.8100 2.9100 2.8100 2.8500 2.8500 9,800
Apr 19, 2024 3.0700 3.0800 2.8700 2.8700 2.8700 19,900
Apr 18, 2024 3.1700 3.1700 3.0600 3.0700 3.0700 9,700
Apr 17, 2024 3.3100 3.3100 3.1600 3.1900 3.1900 16,800
Apr 16, 2024 3.3300 3.3900 3.3000 3.3500 3.3500 7,400
Apr 15, 2024 3.4100 3.4100 3.3200 3.3600 3.3600 21,600
Apr 12, 2024 3.3400 3.4200 3.3100 3.4100 3.4100 5,800
Apr 11, 2024 3.3800 3.4000 3.3000 3.4000 3.4000 26,900
Apr 10, 2024 3.4000 3.4000 3.2600 3.4000 3.4000 21,300
Apr 9, 2024 3.4100 3.4100 3.3200 3.4000 3.4000 17,000
Apr 8, 2024 3.4000 3.4300 3.3200 3.4000 3.4000 9,100
Apr 5, 2024 3.4200 3.4200 3.3300 3.4000 3.4000 5,400
Apr 4, 2024 3.4000 3.4600 3.3400 3.4000 3.4000 36,000
Apr 3, 2024 3.4100 3.4100 3.3500 3.3800 3.3800 34,600
Apr 2, 2024 3.4100 3.5000 3.3900 3.4300 3.4300 25,100
Apr 1, 2024 3.3500 3.4500 3.2900 3.4500 3.4500 28,600
Mar 28, 2024 3.4200 3.4300 3.3700 3.4300 3.4300 33,100
Mar 27, 2024 3.4000 3.4400 3.3700 3.4000 3.4000 225,600
Mar 26, 2024 3.4400 3.4400 3.3700 3.4000 3.4000 22,600
Mar 25, 2024 3.3800 3.4200 3.3800 3.4100 3.4100 17,500
Mar 22, 2024 3.3900 3.4200 3.3800 3.4000 3.4000 19,700
Mar 21, 2024 3.4200 3.4500 3.3700 3.4000 3.4000 30,600
Mar 20, 2024 3.3600 3.4000 3.3300 3.4000 3.4000 17,500
Mar 19, 2024 3.3700 3.4100 3.3400 3.4000 3.4000 23,900
Mar 18, 2024 3.3800 3.4100 3.3600 3.4000 3.4000 16,100
Mar 15, 2024 3.4000 3.4300 3.3600 3.3800 3.3800 12,000
Mar 14, 2024 3.4000 3.4500 3.3800 3.4100 3.4100 39,000
Mar 13, 2024 3.4100 3.4100 3.3300 3.4000 3.4000 18,500
Mar 12, 2024 3.4000 3.4500 3.3300 3.4300 3.4300 49,100
Mar 11, 2024 3.3500 3.3600 3.2600 3.3500 3.3500 24,900
Mar 8, 2024 3.4000 3.4400 3.3000 3.4000 3.4000 15,300
Mar 7, 2024 3.4500 3.4500 3.3100 3.4000 3.4000 21,200
Mar 6, 2024 3.4800 3.5000 3.3400 3.4100 3.4100 16,900
Mar 5, 2024 3.4000 3.4600 3.3200 3.4100 3.4100 43,100
Mar 4, 2024 3.4800 3.4800 3.3900 3.4400 3.4400 30,900
Mar 1, 2024 3.4000 3.4500 3.3600 3.4400 3.4400 11,500
Feb 29, 2024 3.4200 3.4800 3.3000 3.3400 3.3400 15,000
Feb 28, 2024 3.3500 3.4800 3.3000 3.4000 3.4000 9,600
Feb 27, 2024 3.3000 3.4000 3.3000 3.3300 3.3300 11,700
Feb 26, 2024 3.3300 3.3700 3.2300 3.3700 3.3700 17,900
Feb 23, 2024 3.3300 3.4900 3.3100 3.3500 3.3500 19,400
Feb 22, 2024 3.3500 3.5900 3.3400 3.3700 3.3700 36,700
Feb 21, 2024 3.1200 3.3500 3.0400 3.3400 3.3400 54,200
Feb 20, 2024 3.2000 3.3500 3.1000 3.1100 3.1100 63,300
Feb 16, 2024 3.0600 3.3000 2.9900 3.3000 3.3000 62,400
Feb 15, 2024 2.6600 3.0600 2.5900 3.0600 3.0600 91,200
Feb 14, 2024 2.8000 2.8000 2.5200 2.6400 2.6400 23,000
Feb 13, 2024 2.5500 2.7200 2.4200 2.4200 2.4200 41,800
Feb 12, 2024 2.4400 2.8000 2.4100 2.6100 2.6100 64,200
Feb 9, 2024 2.4500 2.5000 2.4300 2.4500 2.4500 8,200
Feb 8, 2024 2.3800 2.4800 2.3800 2.4500 2.4500 6,000
Feb 7, 2024 2.3900 2.5000 2.3400 2.3600 2.3600 18,400
Feb 6, 2024 2.2900 2.3800 2.2900 2.3300 2.3300 6,100
Feb 5, 2024 2.3900 2.4200 2.2500 2.3000 2.3000 22,900
Feb 2, 2024 2.4000 2.5000 2.3600 2.3800 2.3800 21,400
Feb 1, 2024 2.4700 2.4800 2.4000 2.4500 2.4500 7,600
Jan 31, 2024 2.4400 2.5600 2.4100 2.4800 2.4800 13,700
Jan 30, 2024 2.5000 2.5400 2.3600 2.4500 2.4500 9,500
Jan 29, 2024 2.5200 2.5200 2.4200 2.5000 2.5000 8,500
Jan 26, 2024 2.3900 2.5500 2.3900 2.5500 2.5500 4,100
Jan 25, 2024 2.4100 2.4700 2.3100 2.3900 2.3900 4,100
Jan 24, 2024 2.4900 2.5000 2.3400 2.4200 2.4200 19,000
Jan 23, 2024 2.3100 2.4400 2.3000 2.4300 2.4300 5,200
Jan 22, 2024 2.4500 2.4800 2.2600 2.3600 2.3600 19,100
Jan 19, 2024 2.3800 2.4700 2.2800 2.4400 2.4400 11,300
Jan 18, 2024 2.3700 2.5100 2.1900 2.4100 2.4100 67,400
Jan 17, 2024 2.5100 2.5600 1.9800 2.1800 2.1800 87,600
Jan 16, 2024 2.6400 2.7600 2.5200 2.5900 2.5900 22,500
Jan 12, 2024 2.7800 2.7800 2.6300 2.6800 2.6800 13,200
Jan 11, 2024 2.8200 2.8600 2.7100 2.7600 2.7600 7,700
Jan 10, 2024 2.8800 2.9400 2.7400 2.8400 2.8400 27,600
Jan 9, 2024 2.8800 2.9500 2.7400 2.8600 2.8600 9,900
Jan 8, 2024 2.7900 3.1400 2.7900 2.8800 2.8800 74,100
Jan 5, 2024 2.6600 2.9000 2.6500 2.8700 2.8700 49,200
Jan 4, 2024 2.7200 2.7200 2.6500 2.7100 2.7100 7,600
Jan 3, 2024 2.7700 2.7800 2.6500 2.7200 2.7200 9,600
Jan 2, 2024 2.8500 2.9400 2.7500 2.7600 2.7600 8,900
Dec 29, 2023 2.8200 2.9000 2.6000 2.8900 2.8900 28,500
Dec 28, 2023 3.0300 3.1800 2.8300 2.9100 2.9100 106,000
Dec 27, 2023 2.3000 3.1300 2.2500 3.0500 3.0500 255,600
Dec 26, 2023 2.1500 2.3000 2.1500 2.2500 2.2500 21,600
Dec 22, 2023 2.2500 2.3000 2.2200 2.2900 2.2900 23,100
Dec 21, 2023 2.2200 2.3500 2.2200 2.2400 2.2400 30,700
Dec 20, 2023 2.1100 2.3000 2.1100 2.2400 2.2400 16,300
Dec 19, 2023 2.1600 2.1600 2.1300 2.1400 2.1400 8,700
Dec 18, 2023 2.1700 2.2300 2.0500 2.1300 2.1300 17,200
Dec 15, 2023 2.0400 2.2000 2.0400 2.1500 2.1500 11,700
Dec 14, 2023 2.1100 2.1500 1.9800 2.1300 2.1300 32,000
Dec 13, 2023 2.1300 2.1800 2.0900 2.1200 2.1200 9,400
Dec 12, 2023 2.1900 2.2000 2.0900 2.1600 2.1600 21,900
Dec 11, 2023 2.2700 2.3100 2.2000 2.2100 2.2100 4,800
Dec 8, 2023 2.3400 2.3400 2.2200 2.3000 2.3000 7,400
Dec 7, 2023 2.2400 2.3800 2.1600 2.3300 2.3300 7,300
Dec 6, 2023 2.2700 2.2800 2.2000 2.2300 2.2300 12,400
Dec 5, 2023 2.2900 2.4200 2.2600 2.2800 2.2800 12,100
Dec 4, 2023 2.1500 2.3400 2.1500 2.3300 2.3300 26,700
Dec 1, 2023 2.1400 2.2200 2.1400 2.1600 2.1600 6,600
Nov 30, 2023 2.0700 2.2300 2.0600 2.1700 2.1700 19,500
Nov 29, 2023 2.0600 2.1000 2.0000 2.0500 2.0500 13,200
Nov 28, 2023 2.0400 2.1300 2.0400 2.0800 2.0800 12,200
Nov 27, 2023 2.1000 2.1600 2.0800 2.1500 2.1500 11,400
Nov 24, 2023 2.0600 2.1200 2.0600 2.1100 2.1100 11,800
Nov 22, 2023 2.0800 2.1200 2.0800 2.0900 2.0900 15,500
Nov 21, 2023 2.1100 2.1200 2.0500 2.1000 2.1000 10,300
Nov 20, 2023 2.1500 2.1500 2.0900 2.1200 2.1200 11,100
Nov 17, 2023 2.1600 2.2000 2.1400 2.1700 2.1700 4,800
Nov 16, 2023 2.1600 2.2300 2.1600 2.1800 2.1800 4,300
Nov 15, 2023 2.1800 2.2500 2.1000 2.1800 2.1800 7,800
Nov 14, 2023 2.1400 2.2500 2.1400 2.1800 2.1800 13,600
Nov 13, 2023 2.1400 2.1700 2.0700 2.1500 2.1500 16,700
Nov 10, 2023 2.2700 2.2700 2.1800 2.2200 2.2200 10,200
Nov 9, 2023 2.4200 2.4500 2.2600 2.2700 2.2700 13,100
Nov 8, 2023 2.4400 2.5000 2.4000 2.4500 2.4500 10,200
Nov 7, 2023 2.4900 2.5800 2.4100 2.4700 2.4700 16,100
Nov 6, 2023 2.4000 2.5000 2.3700 2.4600 2.4600 8,500
Nov 3, 2023 2.3400 2.4600 2.3400 2.4000 2.4000 8,500
Nov 2, 2023 2.4700 2.5200 2.3200 2.3400 2.3400 23,100
Nov 1, 2023 2.3900 2.4100 2.3500 2.4100 2.4100 5,000
Oct 31, 2023 2.4500 2.4500 2.3400 2.3600 2.3600 10,600
Oct 30, 2023 2.3100 2.4000 2.2800 2.4000 2.4000 17,200
Oct 27, 2023 2.4200 2.4900 2.3200 2.4000 2.4000 6,900
Oct 26, 2023 2.4900 2.4900 2.3200 2.4300 2.4300 9,800
Oct 25, 2023 2.3700 2.4400 2.3100 2.3700 2.3700 18,100
Oct 24, 2023 2.3600 2.4900 2.3600 2.4000 2.4000 13,100
Oct 23, 2023 2.4300 2.4400 2.3300 2.3900 2.3900 9,100
Oct 20, 2023 2.5400 2.5600 2.4100 2.4300 2.4300 6,900
Oct 19, 2023 2.6400 2.6400 2.4100 2.4900 2.4900 16,700

Related Tickers