Australia markets close in 3 hours 38 minutes

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0300-0.1600 (-7.31%)
At close: 4:00PM EDT
2.0400 +0.01 (0.49%)
After hours: 07:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 20212.12002.14071.99002.03002.0300600,036
17 Sept 20212.14002.22002.14002.19002.1900414,800
16 Sept 20212.20002.20002.11002.17002.1700432,600
15 Sept 20212.20002.23002.14002.21002.2100626,400
14 Sept 20212.41002.41002.18002.20002.20001,401,100
13 Sept 20212.40002.48002.32002.45002.45001,602,300
10 Sept 20212.25002.39002.23002.34002.34001,526,200
09 Sept 20212.25002.30002.21002.25002.2500616,800
08 Sept 20212.27002.35002.16002.22002.22001,154,900
07 Sept 20212.40002.45002.24002.26002.26001,300,400
03 Sept 20212.54002.56002.37002.38002.38001,639,700
02 Sept 20212.53002.67002.52002.54002.54001,964,100
01 Sept 20212.71002.77002.51002.55002.55001,660,400
31 Aug 20212.94002.94002.58002.67002.67003,122,000
31 Aug 20211:8 Stock split
30 Aug 20213.36003.36003.12003.20003.20001,464,775
27 Aug 20213.28003.52003.20003.36003.36001,689,463
26 Aug 20213.76003.84003.36003.44003.4400910,875
25 Aug 20213.68003.84003.60003.76003.7600854,075
24 Aug 20213.60003.76003.52003.60003.6000674,425
23 Aug 20213.36003.60003.28003.52003.5200889,825
20 Aug 20213.28003.28003.12003.28003.2800411,763
19 Aug 20213.12003.28003.12003.20003.2000325,613
18 Aug 20213.20003.36003.12003.36003.3600513,600
17 Aug 20213.28003.44003.20003.28003.2800463,375
16 Aug 20213.60003.60003.28003.36003.3600672,050
13 Aug 20213.60003.68003.52003.60003.6000720,113
12 Aug 20213.60003.60003.52003.60003.6000371,513
11 Aug 20213.68003.76003.60003.60003.6000540,075
10 Aug 20213.84003.92003.68003.68003.6800479,650
09 Aug 20213.76003.84003.76003.76003.7600343,188
06 Aug 20213.76003.76003.68003.76003.7600347,713
05 Aug 20213.76003.84003.60003.76003.7600576,663
04 Aug 20214.32004.48003.76003.84003.84002,051,038
03 Aug 20213.92004.32003.76004.32004.32002,609,063
02 Aug 20213.68004.00003.68003.92003.9200925,500
30 July 20213.60003.76003.60003.68003.6800401,000
29 July 20213.76003.84003.60003.68003.6800367,300
28 July 20213.60004.00003.60003.76003.7600557,188
27 July 20213.68003.68003.44003.68003.6800485,775
26 July 20213.76003.84003.68003.68003.6800416,425
23 July 20213.92003.92003.76003.84003.8400297,625
22 July 20214.00004.08003.76004.00004.0000433,600
21 July 20214.00004.08003.92004.08004.0800453,175
20 July 20213.76004.00003.68003.92003.9200529,000
19 July 20213.60003.92003.60003.84003.84001,142,813
16 July 20214.24004.24004.00004.00004.00001,194,400
15 July 20214.24004.40004.00004.24004.24003,263,625
14 July 20214.48004.56004.16004.24004.24002,642,163
13 July 20214.40004.40004.08004.16004.16001,228,425
12 July 20214.40004.48004.24004.40004.4000780,725
09 July 20214.24004.40004.16004.40004.4000414,400
08 July 20214.16004.32004.00004.24004.2400476,975
07 July 20214.48004.48004.16004.16004.1600924,963
06 July 20214.56004.64004.40004.48004.48001,073,013
02 July 20214.56004.64004.40004.48004.4800755,850
01 July 20214.56005.04004.56004.72004.72002,052,338
30 June 20214.48004.56004.40004.48004.4800585,288
29 June 20214.72004.72004.48004.64004.6400819,463
28 June 20214.80004.96004.72004.80004.80001,119,588
25 June 20214.64005.12004.56004.88004.88002,529,300
24 June 20214.64004.80004.40004.64004.64003,057,763
23 June 20215.44005.44004.56004.80004.800010,392,075
22 June 20213.92004.48003.92004.32004.32005,072,913
21 June 20214.00004.08003.84003.92003.9200702,663
18 June 20214.16004.24004.00004.00004.0000937,438
17 June 20214.24004.48004.16004.24004.2400575,763
16 June 20214.24004.40004.08004.24004.2400535,538
15 June 20214.48004.48004.08004.24004.24001,221,213
14 June 20214.48004.64004.48004.48004.4800593,575
11 June 20214.56004.56004.32004.40004.40001,172,113
10 June 20214.56004.72004.40004.56004.5600925,763
09 June 20214.80004.80004.48004.56004.56001,156,263
08 June 20214.64004.88004.56004.72004.72001,452,438
07 June 20214.56004.88004.56004.56004.56002,036,975
04 June 20214.32004.72004.24004.56004.56004,118,700
03 June 20214.16004.48004.16004.24004.24001,686,275
02 June 20214.00004.24003.92004.24004.24002,007,338
01 June 20214.00004.08003.92004.08004.0800706,100
28 May 20214.08004.24003.92004.00004.00001,257,125
27 May 20214.00004.08003.92004.08004.0800814,525
26 May 20213.92004.08003.92004.00004.0000957,900
25 May 20214.00004.08003.84003.92003.92001,058,363
24 May 20214.00004.24003.92004.00004.00001,678,700
21 May 20213.92004.16003.76004.08004.08002,639,175
20 May 20214.56004.56003.84004.00004.00004,007,188
19 May 20213.60004.48003.52004.32004.32006,425,113
18 May 20213.44003.76003.44003.60003.60001,304,113
17 May 20213.44003.60003.44003.52003.5200425,863
14 May 20213.52003.68003.44003.52003.5200757,150
13 May 20213.44003.76003.28003.44003.44001,192,138
12 May 20213.44003.52003.36003.44003.4400729,125
11 May 20213.28003.68003.12003.52003.5200973,663
10 May 20213.84004.00003.52003.60003.60001,993,638
07 May 20214.56004.96003.76003.76003.760012,064,925
06 May 20213.44003.44003.12003.28003.2800978,488
05 May 20213.60003.60003.36003.44003.4400730,863
04 May 20213.60003.68003.36003.60003.6000836,288
03 May 20214.00004.00003.68003.68003.68001,151,788
30 Apr 20214.00004.24003.84003.92003.92001,024,138
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...