Mercados españoles cerrados

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,9000-0,0600 (-2,03%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,79803,04502,77012,90002,90003820
25 abr 20242,86002,93002,86002,93002,93002600
24 abr 20242,87003,16002,87002,90002,90008400
23 abr 20242,85002,88002,85002,88002,88004500
22 abr 20242,81002,91002,81002,85002,85009800
19 abr 20243,07003,08002,87002,87002,870019.900
18 abr 20243,17003,17003,06003,07003,07009700
17 abr 20243,31003,31003,16003,19003,190016.800
16 abr 20243,33003,39003,30003,35003,35007400
15 abr 20243,41003,41003,32003,36003,360021.600
12 abr 20243,34003,42003,31003,41003,41005800
11 abr 20243,38003,40003,30003,40003,400026.900
10 abr 20243,40003,40003,26003,40003,400021.300
09 abr 20243,41003,41003,32003,40003,400017.000
08 abr 20243,40003,43003,32003,40003,40009100
05 abr 20243,42003,42003,33003,40003,40005400
04 abr 20243,40003,46003,34003,40003,400036.000
03 abr 20243,41003,41003,35003,38003,380034.600
02 abr 20243,41003,50003,39003,43003,430025.100
01 abr 20243,35003,45003,29003,45003,450028.600
28 mar 20243,42003,43003,37003,43003,430033.100
27 mar 20243,40003,44003,37003,40003,4000225.600
26 mar 20243,44003,44003,37003,40003,400022.600
25 mar 20243,38003,42003,38003,41003,410017.500
22 mar 20243,39003,42003,38003,40003,400019.700
21 mar 20243,42003,45003,37003,40003,400030.600
20 mar 20243,36003,40003,33003,40003,400017.500
19 mar 20243,37003,41003,34003,40003,400023.900
18 mar 20243,38003,41003,36003,40003,400016.100
15 mar 20243,40003,43003,36003,38003,380012.000
14 mar 20243,40003,45003,38003,41003,410039.000
13 mar 20243,41003,41003,33003,40003,400018.500
12 mar 20243,40003,45003,33003,43003,430049.100
11 mar 20243,35003,36003,26003,35003,350024.900
08 mar 20243,40003,44003,30003,40003,400015.300
07 mar 20243,45003,45003,31003,40003,400021.200
06 mar 20243,48003,50003,34003,41003,410016.900
05 mar 20243,40003,46003,32003,41003,410043.100
04 mar 20243,48003,48003,39003,44003,440030.900
01 mar 20243,40003,45003,36003,44003,440011.500
29 feb 20243,42003,48003,30003,34003,340015.000
28 feb 20243,35003,48003,30003,40003,40009600
27 feb 20243,30003,40003,30003,33003,330011.700
26 feb 20243,33003,37003,23003,37003,370017.900
23 feb 20243,33003,49003,31003,35003,350019.400
22 feb 20243,35003,59003,34003,37003,370036.700
21 feb 20243,12003,35003,04003,34003,340054.200
20 feb 20243,20003,35003,10003,11003,110063.300
16 feb 20243,06003,30002,99003,30003,300062.400
15 feb 20242,66003,06002,59003,06003,060091.200
14 feb 20242,80002,80002,52002,64002,640023.000
13 feb 20242,55002,72002,42002,42002,420041.800
12 feb 20242,44002,80002,41002,61002,610064.200
09 feb 20242,45002,50002,43002,45002,45008200
08 feb 20242,38002,48002,38002,45002,45006000
07 feb 20242,39002,50002,34002,36002,360018.400
06 feb 20242,29002,38002,29002,33002,33006100
05 feb 20242,39002,42002,25002,30002,300022.900
02 feb 20242,40002,50002,36002,38002,380021.400
01 feb 20242,47002,48002,40002,45002,45007600
31 ene 20242,44002,56002,41002,48002,480013.700
30 ene 20242,50002,54002,36002,45002,45009500
29 ene 20242,52002,52002,42002,50002,50008500
26 ene 20242,39002,55002,39002,55002,55004100
25 ene 20242,41002,47002,31002,39002,39004100
24 ene 20242,49002,50002,34002,42002,420019.000
23 ene 20242,31002,44002,30002,43002,43005200
22 ene 20242,45002,48002,26002,36002,360019.100
19 ene 20242,38002,47002,28002,44002,440011.300
18 ene 20242,37002,51002,19002,41002,410067.400
17 ene 20242,51002,56001,98002,18002,180087.600
16 ene 20242,64002,76002,52002,59002,590022.500
12 ene 20242,78002,78002,63002,68002,680013.200
11 ene 20242,82002,86002,71002,76002,76007700
10 ene 20242,88002,94002,74002,84002,840027.600
09 ene 20242,88002,95002,74002,86002,86009900
08 ene 20242,79003,14002,79002,88002,880074.100
05 ene 20242,66002,90002,65002,87002,870049.200
04 ene 20242,72002,72002,65002,71002,71007600
03 ene 20242,77002,78002,65002,72002,72009600
02 ene 20242,85002,94002,75002,76002,76008900
29 dic 20232,82002,90002,60002,89002,890028.500
28 dic 20233,03003,18002,83002,91002,9100106.000
27 dic 20232,30003,13002,25003,05003,0500255.600
26 dic 20232,15002,30002,15002,25002,250021.600
22 dic 20232,25002,30002,22002,29002,290023.100
21 dic 20232,22002,35002,22002,24002,240030.700
20 dic 20232,11002,30002,11002,24002,240016.300
19 dic 20232,16002,16002,13002,14002,14008700
18 dic 20232,17002,23002,05002,13002,130017.200
15 dic 20232,04002,20002,04002,15002,150011.700
14 dic 20232,11002,15001,98002,13002,130032.000
13 dic 20232,13002,18002,09002,12002,12009400
12 dic 20232,19002,20002,09002,16002,160021.900
11 dic 20232,27002,31002,20002,21002,21004800
08 dic 20232,34002,34002,22002,30002,30007400
07 dic 20232,24002,38002,16002,33002,33007300
06 dic 20232,27002,28002,20002,23002,230012.400
05 dic 20232,29002,42002,26002,28002,280012.100
04 dic 20232,15002,34002,15002,33002,330026.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...