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 (%)
Mar 31, 2022 1.540 1.540 1.540 1.540 537 -0.02(-1.28%)
Mar 30, 2022 1.530 1.560 1.530 1.560 2,350 +0.08(+5.41%)
Mar 29, 2022 1.460 1.490 1.460 1.480 2,721 -0.02(-1.33%)
Mar 28, 2022 1.520 1.520 1.500 1.500 1,943 -0.06(-3.85%)
Mar 24, 2022 1.560 1.560 218 -0.05(-3.11%)
Mar 23, 2022 1.530 1.620 1.530 1.610 24,268 +0.08(+5.23%)
Mar 22, 2022 1.550 1.550 1.530 1.530 5,436 +0.03(+2.00%)
Mar 21, 2022 1.450 1.500 1.450 1.500 5,936 +0.05(+3.45%)
Mar 18, 2022 1.390 1.450 1.380 1.450 6,025 +0.10(+7.41%)
Mar 17, 2022 1.320 1.350 1.320 1.350 1,208 +0.05(+3.85%)
Mar 16, 2022 1.300 1.300 1.300 1.300 3,863 +0.02(+1.56%)
Mar 15, 2022 1.250 1.280 1.250 1.280 3,114 +0.03(+2.40%)
Mar 14, 2022 1.260 1.260 1.210 1.250 11,750 -0.04(-3.10%)
Mar 11, 2022 1.360 1.360 1.290 1.290 7,475 -0.04(-3.01%)
Mar 10, 2022 1.330 1.330 1.300 1.330 2,510 -0.01(-0.75%)
Mar 09, 2022 1.290 1.350 1.290 1.340 5,962 +0.04(+3.08%)
Mar 08, 2022 1.380 1.380 1.290 1.300 16,675 -0.06(-4.41%)
Mar 07, 2022 1.330 1.440 1.330 1.360 3,416 +0.03(+2.26%)
Mar 04, 2022 1.370 1.370 1.330 1.330 5,888 -0.06(-4.32%)
Mar 03, 2022 1.400 1.400 1.390 1.390 7,100 -0.05(-3.47%)
Mar 02, 2022 1.400 1.440 1.390 1.440 3,643 +0.01(+0.70%)
Mar 01, 2022 1.430 1.430 1.430 1.430 364 -0.02(-1.38%)
Feb 28, 2022 1.410 1.450 1.410 1.450 2,716 +0.01(+0.69%)
Feb 25, 2022 1.490 1.440 1.440 1.440 1,027 +0.03(+2.13%)
Feb 24, 2022 1.360 1.410 1.330 1.410 5,653 +0.03(+2.17%)
Feb 23, 2022 1.410 1.420 1.380 1.380 9,591 -0.03(-2.13%)
Feb 22, 2022 1.460 1.460 1.410 1.410 2,188 -0.09(-6.00%)
Feb 18, 2022 1.500 0 -0.05(-3.23%)
Feb 17, 2022 1.590 1.590 1.540 1.550 9,710 -0.09(-5.49%)
Feb 16, 2022 1.630 1.640 1.580 1.640 4,890 +0.02(+1.23%)
Feb 15, 2022 1.580 1.630 1.580 1.620 7,515 +0.04(+2.53%)
Feb 14, 2022 1.510 1.580 1.510 1.580 8,762 +0.07(+4.64%)
Feb 11, 2022 1.630 1.630 1.510 1.510 2,151 -0.08(-5.03%)
Feb 10, 2022 1.540 1.650 1.540 1.590 13,067 +0.03(+1.92%)
Feb 09, 2022 1.540 1.580 1.540 1.560 5,642 +0.05(+3.31%)
Feb 08, 2022 1.520 1.550 1.480 1.510 2,590 +0.02(+1.34%)
Feb 07, 2022 1.490 1.490 1.490 1.490 1,012 +0.02(+1.36%)
Feb 04, 2022 1.440 1.470 1.420 1.470 4,912 +0.02(+1.38%)
Feb 03, 2022 1.420 1.450 1.450 4,621 +0.00(+0.00%)
Feb 02, 2022 1.490 1.490 1.450 1.450 4,381 -0.03(-2.03%)
Feb 01, 2022 1.460 1.510 1.450 1.480 11,787 +0.02(+1.37%)
Jan 31, 2022 1.510 1.510 1.460 1.460 6,322 +0.06(+4.29%)
Jan 28, 2022 1.400 1.410 1.390 1.400 4,528 -0.01(-0.71%)
Jan 27, 2022 1.460 1.460 1.410 1.410 16,657 -0.04(-2.76%)
Jan 26, 2022 1.510 1.520 1.450 1.450 19,101 -0.07(-4.61%)
Jan 25, 2022 1.470 1.530 1.440 1.520 10,377 +0.07(+4.83%)
Jan 24, 2022 1.470 1.470 1.350 1.450 23,994 -0.08(-5.23%)
Jan 21, 2022 1.590 1.590 1.470 1.530 22,056 -0.08(-4.97%)
Jan 20, 2022 1.640 1.770 1.610 1.610 12,678 -0.02(-1.23%)
Jan 19, 2022 1.660 1.660 1.630 1.630 8,540 -0.06(-3.55%)
Jan 18, 2022 1.730 1.730 1.690 1.690 12,348 -0.09(-5.06%)
Jan 17, 2022 1.830 1.830 1.770 1.780 2,083 +0.02(+1.14%)
Jan 14, 2022 1.650 1.800 1.650 1.760 22,573 +0.08(+4.76%)
Jan 13, 2022 1.690 1.690 1.650 1.680 5,512 -0.03(-1.75%)
Jan 12, 2022 1.790 1.790 1.680 1.710 11,638 -0.01(-0.58%)
Jan 11, 2022 1.600 1.770 1.600 1.720 36,991 +0.08(+4.88%)
Jan 10, 2022 1.640 1.650 1.580 1.640 5,600 -0.01(-0.61%)
Jan 07, 2022 1.770 1.790 1.640 1.650 21,345 -0.13(-7.30%)
Jan 06, 2022 1.750 1.810 1.680 1.780 22,978 -0.04(-2.20%)
Jan 05, 2022 1.850 2.010 1.800 1.820 249,718 -0.03(-1.62%)
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.