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 (%)
Feb 28, 2020 0.5800 0.6000 0.5500 0.5700 98,984 -0.04(-6.56%)
Feb 27, 2020 0.6400 0.6400 0.5600 0.6100 176,883 -0.01(-1.61%)
Feb 26, 2020 0.6600 0.6600 0.6000 0.6200 163,381 -0.04(-6.06%)
Feb 25, 2020 0.7000 0.7000 0.6500 0.6600 66,353 -0.03(-4.35%)
Feb 24, 2020 0.7500 0.7500 0.6800 0.6900 134,856 -0.06(-8.00%)
Feb 21, 2020 0.7600 0.7800 0.7300 0.7500 31,217 +0.01(+0.67%)
Feb 20, 2020 0.7600 0.7600 0.7300 0.7450 21,203 -0.02(-1.97%)
Feb 19, 2020 0.7600 0.7600 0.7300 0.7600 62,144 +0.01(+1.33%)
Feb 18, 2020 0.7900 0.7900 0.7100 0.7500 188,580 -0.01(-1.32%)
Feb 14, 2020 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Feb 13, 2020 0.7800 0.7800 0.7300 0.7600 197,942 -0.01(-1.30%)
Feb 12, 2020 0.7100 0.8100 0.6900 0.7700 329,370 +0.04(+5.48%)
Feb 11, 2020 0.7500 0.7600 0.6800 0.7300 255,162 -0.02(-2.67%)
Feb 10, 2020 0.6500 0.8400 0.6400 0.7500 1,066,285 -0.27(-26.47%)
Feb 07, 2020 0.9800 1.050 0.9800 1.020 242,533 +0.05(+5.15%)
Feb 06, 2020 0.9900 1.010 0.9600 0.9700 137,302 -0.06(-5.83%)
Feb 05, 2020 1.040 1.080 1.010 1.030 182,703 -0.05(-4.63%)
Feb 04, 2020 1.150 1.150 1.040 1.080 166,849 -0.05(-4.42%)
Feb 03, 2020 1.000 1.150 0.9800 1.130 373,648 +0.15(+15.31%)
Jan 31, 2020 0.9500 0.9900 0.9200 0.9800 123,039 +0.04(+4.26%)
Jan 30, 2020 0.9900 0.9900 0.9400 0.9400 47,297 -0.05(-5.05%)
Jan 29, 2020 0.9500 1.010 0.9400 0.9900 203,313 +0.01(+1.02%)
Jan 28, 2020 0.8500 0.9800 0.8200 0.9800 320,877 +0.13(+15.29%)
Jan 27, 2020 0.8600 0.8600 0.8200 0.8500 53,924 -0.02(-2.30%)
Jan 24, 2020 0.9000 0.9000 0.8600 0.8700 77,340 -0.03(-3.33%)
Jan 23, 2020 0.9400 0.9500 0.8600 0.9000 90,766 -0.02(-2.17%)
Jan 22, 2020 0.9200 0.9500 0.9000 0.9200 157,217 +0.02(+2.22%)
Jan 21, 2020 0.9600 0.9800 0.8800 0.9000 305,303 -0.10(-10.00%)
Jan 20, 2020 1.000 1.000 0.9600 1.000 115,891 -0.01(-0.99%)
Jan 17, 2020 1.060 1.060 1.000 1.010 241,818 -0.03(-2.88%)
Jan 16, 2020 1.080 1.110 0.9800 1.040 548,005 -0.08(-7.14%)
Jan 15, 2020 1.210 1.210 1.060 1.120 644,715 -0.09(-7.44%)
Jan 14, 2020 0.9800 1.250 0.9800 1.210 1,505,898 +0.21(+21.00%)
Jan 13, 2020 0.8700 1.300 0.6700 1.000 3,639,508 -1.85(-64.91%)
Jan 10, 2020 2.930 2.930 2.850 2.850 109,153 -0.08(-2.73%)
Jan 09, 2020 2.830 3.010 2.790 2.930 159,020 +0.07(+2.45%)
Jan 08, 2020 3.000 3.010 2.820 2.860 128,459 -0.17(-5.61%)
Jan 07, 2020 2.910 3.310 2.770 3.030 315,229 +0.16(+5.57%)
Jan 06, 2020 2.960 2.960 2.850 2.870 192,633 -0.17(-5.59%)
Jan 03, 2020 3.020 3.050 2.890 3.040 111,697 -0.04(-1.30%)
Jan 02, 2020 3.200 3.260 2.860 3.080 259,842 -0.12(-3.75%)
Dec 31, 2019 3.200 3.200 3.200 0 +0.00(+0.00%)
Dec 30, 2019 3.640 3.640 3.110 3.200 269,350 -0.16(-4.76%)
Dec 27, 2019 3.470 3.520 3.100 3.360 422,529 +0.49(+17.07%)
Dec 24, 2019 2.870 2.870 2.870 0 -0.07(-2.38%)
Dec 23, 2019 3.770 4.050 2.600 2.940 639,143 -0.81(-21.60%)
Dec 20, 2019 3.450 3.870 3.400 3.750 502,322 +0.39(+11.61%)
Dec 19, 2019 3.100 3.510 3.020 3.360 376,569 +0.21(+6.67%)
Dec 18, 2019 2.910 3.160 2.850 3.150 435,896 -0.01(-0.32%)
Dec 17, 2019 2.660 3.180 2.600 3.160 419,321 +0.50(+18.80%)
Dec 16, 2019 2.750 2.750 2.530 2.660 218,527 -0.02(-0.75%)
Dec 13, 2019 2.320 2.710 2.310 2.680 277,893 +0.37(+16.02%)
Dec 12, 2019 2.400 2.410 2.270 2.310 187,395 -0.04(-1.70%)
Dec 11, 2019 2.450 2.460 2.270 2.350 136,822 -0.05(-2.08%)
Dec 10, 2019 2.590 2.590 2.400 2.400 148,090 -0.06(-2.44%)
Dec 09, 2019 2.410 2.520 2.410 2.460 94,875 +0.02(+0.82%)
Dec 06, 2019 2.500 2.540 2.420 2.440 197,626 -0.06(-2.40%)
Dec 05, 2019 2.520 2.580 2.480 2.500 143,942 -0.02(-0.79%)
Dec 04, 2019 2.590 2.600 2.520 2.520 61,231 +0.00(+0.00%)
Dec 03, 2019 2.480 2.580 2.410 2.520 103,709 +0.04(+1.61%)
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.