Italia markets closed

Acasti Pharma Inc. (ACST)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
3,0487-0,0113 (-0,37%)
In data: 11:49AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 20243,08003,08003,04873,04873,04876.084
18 apr 20243,17003,17003,06003,07003,07009.700
17 apr 20243,31003,31003,16003,19003,190016.800
16 apr 20243,33003,39003,30003,35003,35007.400
15 apr 20243,41003,41003,32003,36003,360021.600
12 apr 20243,34003,42003,31003,41003,41005.800
11 apr 20243,38003,40003,30003,40003,400026.900
10 apr 20243,40003,40003,26003,40003,400021.300
09 apr 20243,41003,41003,32003,40003,400017.000
08 apr 20243,40003,43003,32003,40003,40009.100
05 apr 20243,42003,42003,33003,40003,40005.400
04 apr 20243,40003,46003,34003,40003,400036.000
03 apr 20243,41003,41003,35003,38003,380034.600
02 apr 20243,41003,50003,39003,43003,430025.100
01 apr 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 20243,35003,48003,30003,40003,40009.600
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 20242,45002,50002,43002,45002,45008.200
08 feb 20242,38002,48002,38002,45002,45006.000
07 feb 20242,39002,50002,34002,36002,360018.400
06 feb 20242,29002,38002,29002,33002,33006.100
05 feb 20242,39002,42002,25002,30002,300022.900
02 feb 20242,40002,50002,36002,38002,380021.400
01 feb 20242,47002,48002,40002,45002,45007.600
31 gen 20242,44002,56002,41002,48002,480013.700
30 gen 20242,50002,54002,36002,45002,45009.500
29 gen 20242,52002,52002,42002,50002,50008.500
26 gen 20242,39002,55002,39002,55002,55004.100
25 gen 20242,41002,47002,31002,39002,39004.100
24 gen 20242,49002,50002,34002,42002,420019.000
23 gen 20242,31002,44002,30002,43002,43005.200
22 gen 20242,45002,48002,26002,36002,360019.100
19 gen 20242,38002,47002,28002,44002,440011.300
18 gen 20242,37002,51002,19002,41002,410067.400
17 gen 20242,51002,56001,98002,18002,180087.600
16 gen 20242,64002,76002,52002,59002,590022.500
12 gen 20242,78002,78002,63002,68002,680013.200
11 gen 20242,82002,86002,71002,76002,76007.700
10 gen 20242,88002,94002,74002,84002,840027.600
09 gen 20242,88002,95002,74002,86002,86009.900
08 gen 20242,79003,14002,79002,88002,880074.100
05 gen 20242,66002,90002,65002,87002,870049.200
04 gen 20242,72002,72002,65002,71002,71007.600
03 gen 20242,77002,78002,65002,72002,72009.600
02 gen 20242,85002,94002,75002,76002,76008.900
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 20232,16002,16002,13002,14002,14008.700
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 20232,13002,18002,09002,12002,12009.400
12 dic 20232,19002,20002,09002,16002,160021.900
11 dic 20232,27002,31002,20002,21002,21004.800
08 dic 20232,34002,34002,22002,30002,30007.400
07 dic 20232,24002,38002,16002,33002,33007.300
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
01 dic 20232,14002,22002,14002,16002,16006.600
30 nov 20232,07002,23002,06002,17002,170019.500
29 nov 20232,06002,10002,00002,05002,050013.200
28 nov 20232,04002,13002,04002,08002,080012.200
27 nov 20232,10002,16002,08002,15002,150011.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...