Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acasti Pharma (TSV: ACST )

0.5800 UNCHANGED
Last Price Updated: 11:24 AM EDT, Mar 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.9200 0.9200 0.8400 0.8500 394,777 -0.04(-4.49%)
Jan 28, 2021 0.9900 1.000 0.8600 0.8900 773,986 +0.03(+3.49%)
Jan 27, 2021 0.8200 0.9200 0.7300 0.8600 770,986 -0.06(-6.52%)
Jan 26, 2021 0.9400 0.9800 0.8900 0.9200 443,173 -0.05(-5.15%)
Jan 25, 2021 1.030 1.060 0.8800 0.9700 881,407 -0.05(-4.90%)
Jan 22, 2021 1.030 1.040 0.9500 1.020 608,451 -0.03(-2.86%)
Jan 21, 2021 1.140 1.370 1.000 1.050 3,773,625 +0.10(+10.53%)
Jan 20, 2021 0.8400 0.9700 0.7800 0.9500 1,881,555 +0.14(+17.28%)
Jan 19, 2021 0.7700 0.8300 0.7700 0.8100 877,606 +0.05(+6.58%)
Jan 18, 2021 0.7600 0.7600 0.6500 0.7600 948,026 -0.01(-1.30%)
Jan 15, 2021 0.8200 0.8300 0.7400 0.7700 423,270 -0.03(-3.75%)
Jan 14, 2021 0.7800 0.8400 0.7200 0.8000 1,014,160 -0.02(-2.44%)
Jan 13, 2021 0.8200 0.8400 0.7700 0.8200 877,582 -0.02(-2.38%)
Jan 12, 2021 0.9200 0.9400 0.8000 0.8400 1,805,104 -0.02(-2.33%)
Jan 11, 2021 0.8400 1.100 0.8100 0.8600 4,701,237 +0.14(+19.44%)
Jan 08, 2021 0.5600 0.7800 0.5600 0.7200 2,648,649 +0.15(+26.32%)
Jan 07, 2021 0.5800 0.6000 0.5600 0.5700 617,944 +0.03(+5.56%)
Jan 06, 2021 0.6400 0.6500 0.5100 0.5400 1,660,642 -0.10(-15.62%)
Jan 05, 2021 0.6200 0.6900 0.5500 0.6400 2,379,254 +0.14(+28.00%)
Jan 04, 2021 0.4400 0.5200 0.4100 0.5000 1,148,620 +0.08(+19.05%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 -0.04(-8.70%)
Dec 30, 2020 0.3900 0.4600 0.3700 0.4600 603,555 +0.07(+17.95%)
Dec 29, 2020 0.4000 0.4000 0.3700 0.3900 506,245 -0.03(-8.24%)
Dec 24, 2020 0.4250 0.4250 0.4250 0 -0.13(-22.73%)
Dec 23, 2020 0.4000 0.7300 0.4000 0.5500 5,150,804 +0.23(+69.23%)
Dec 22, 2020 0.3350 0.3350 0.3150 0.3250 454,651 -0.01(-2.99%)
Dec 21, 2020 0.3300 0.3350 0.3250 0.3350 93,224 +0.00(+0.00%)
Dec 18, 2020 0.3300 0.3500 0.3250 0.3350 134,215 +0.01(+1.52%)
Dec 17, 2020 0.3300 0.3300 0.3150 0.3300 105,506 +0.00(+0.00%)
Dec 16, 2020 0.3400 0.3400 0.3200 0.3300 46,608 +0.01(+1.54%)
Dec 15, 2020 0.3200 0.3400 0.3050 0.3250 214,706 +0.00(+0.00%)
Dec 14, 2020 0.3450 0.3450 0.3250 0.3250 83,576 -0.02(-4.41%)
Dec 11, 2020 0.3700 0.3700 0.3350 0.3400 98,035 +0.00(+0.00%)
Dec 10, 2020 0.3500 0.3500 0.3400 0.3400 63,566 +0.00(+0.00%)
Dec 09, 2020 0.3900 0.3900 0.3200 0.3400 208,363 -0.04(-10.53%)
Dec 08, 2020 0.3950 0.3950 0.3700 0.3800 148,059 -0.01(-1.30%)
Dec 07, 2020 0.3950 0.4150 0.3800 0.3850 176,426 -0.01(-1.28%)
Dec 04, 2020 0.4600 0.4600 0.3850 0.3900 600,868 -0.05(-11.36%)
Dec 03, 2020 0.4050 0.4700 0.4050 0.4400 235,808 +0.03(+7.32%)
Dec 02, 2020 0.4250 0.4300 0.3850 0.4100 555,307 -0.06(-12.77%)
Dec 01, 2020 0.3700 0.5300 0.3700 0.4700 782,618 +0.10(+28.77%)
Nov 30, 2020 0.3350 0.3800 0.3350 0.3650 179,876 +0.04(+14.06%)
Nov 27, 2020 0.3450 0.3450 0.3200 0.3200 110,818 -0.03(-8.57%)
Nov 26, 2020 0.3600 0.3600 0.3450 0.3500 44,865 +0.01(+1.45%)
Nov 25, 2020 0.2900 0.4500 0.2900 0.3450 516,307 +0.05(+18.97%)
Nov 24, 2020 0.3000 0.3000 0.2900 0.2900 74,526 -0.01(-3.33%)
Nov 23, 2020 0.3100 0.3100 0.2950 0.3000 128,360 -0.01(-3.23%)
Nov 20, 2020 0.3250 0.3800 0.3100 0.3100 637,564 +0.01(+1.64%)
Nov 19, 2020 0.2850 0.3300 0.2850 0.3050 265,586 +0.03(+10.91%)
Nov 18, 2020 0.2750 0.2900 0.2750 0.2750 48,155 +0.00(+0.00%)
Nov 17, 2020 0.2850 0.2850 0.2600 0.2750 60,749 +0.01(+1.85%)
Nov 16, 2020 0.2650 0.2900 0.2650 0.2700 79,027 -0.01(-3.57%)
Nov 13, 2020 0.2800 0.2800 0.2700 0.2800 28,153 +0.01(+3.70%)
Nov 12, 2020 0.2950 0.3100 0.2700 0.2700 61,852 +0.00(+0.00%)
Nov 11, 2020 0.2800 0.2950 0.2700 0.2700 39,513 -0.03(-10.00%)
Nov 10, 2020 0.2450 0.3100 0.2400 0.3000 447,274 +0.07(+30.43%)
Nov 09, 2020 0.2450 0.2450 0.2300 0.2300 93,975 +0.00(+0.00%)
Nov 06, 2020 0.2400 0.2400 0.2300 0.2300 244,284 -0.01(-4.17%)
Nov 05, 2020 0.2350 0.2450 0.2350 0.2400 159,850 +0.00(+0.00%)
Nov 04, 2020 0.2550 0.2550 0.2400 0.2400 77,815 -0.01(-2.04%)
Nov 03, 2020 0.2500 0.2500 0.2400 0.2450 16,513 -0.01(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.