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 29, 2019 1.350 1.360 1.350 1.350 8,302 +0.00(+0.00%)
Mar 28, 2019 1.350 1.400 1.340 1.350 60,136 +0.00(+0.00%)
Mar 27, 2019 1.390 1.390 1.330 1.350 43,800 -0.02(-1.46%)
Mar 26, 2019 1.380 1.400 1.350 1.370 19,363 -0.01(-0.72%)
Mar 25, 2019 1.370 1.400 1.350 1.380 77,800 -0.02(-1.43%)
Mar 22, 2019 1.400 1.410 1.370 1.400 22,533 +0.00(+0.00%)
Mar 21, 2019 1.440 1.440 1.400 1.400 30,754 -0.02(-1.41%)
Mar 20, 2019 1.450 1.460 1.410 1.420 95,200 +0.00(+0.00%)
Mar 19, 2019 1.440 1.440 1.400 1.420 36,327 +0.01(+0.71%)
Mar 18, 2019 1.450 1.450 1.400 1.410 29,590 -0.02(-1.40%)
Mar 15, 2019 1.420 1.430 1.390 1.430 15,805 +0.02(+1.42%)
Mar 14, 2019 1.420 1.440 1.390 1.410 13,061 -0.01(-0.70%)
Mar 13, 2019 1.420 1.440 1.380 1.420 124,300 +0.05(+3.65%)
Mar 12, 2019 1.420 1.440 1.370 1.370 26,807 -0.02(-1.44%)
Mar 11, 2019 1.400 1.410 1.370 1.390 20,525 +0.03(+2.21%)
Mar 08, 2019 1.390 1.390 1.340 1.360 73,354 -0.01(-0.73%)
Mar 07, 2019 1.390 1.430 1.370 1.370 21,329 -0.02(-1.44%)
Mar 06, 2019 1.420 1.450 1.390 1.390 11,421 -0.02(-1.42%)
Mar 05, 2019 1.400 1.460 1.370 1.410 84,093 -0.02(-1.40%)
Mar 04, 2019 1.460 1.490 1.350 1.430 87,016 -0.02(-1.38%)
Mar 01, 2019 1.430 1.490 1.410 1.450 175,025 +0.05(+3.57%)
Feb 28, 2019 1.450 1.450 1.370 1.400 130,651 +0.02(+1.45%)
Feb 27, 2019 1.410 1.420 1.380 1.380 39,710 -0.02(-1.43%)
Feb 26, 2019 1.450 1.450 1.340 1.400 72,465 -0.02(-1.41%)
Feb 25, 2019 1.310 1.440 1.300 1.420 181,952 +0.12(+9.23%)
Feb 22, 2019 1.300 1.400 1.200 1.300 163,900 +0.07(+5.69%)
Feb 21, 2019 1.260 1.290 1.230 1.230 24,026 -0.02(-1.60%)
Feb 20, 2019 1.260 1.270 1.250 1.250 19,729 +0.00(+0.00%)
Feb 19, 2019 1.240 1.330 1.190 1.250 69,270 +0.05(+4.17%)
Feb 15, 2019 1.200 1.200 1.200 0 +0.00(+0.00%)
Feb 14, 2019 1.170 1.260 1.130 1.200 79,400 +0.04(+3.45%)
Feb 13, 2019 1.170 1.170 1.050 1.160 161,700 -0.01(-0.85%)
Feb 12, 2019 1.180 1.200 1.160 1.170 14,535 -0.05(-4.10%)
Feb 11, 2019 1.280 1.280 1.160 1.220 56,450 -0.08(-6.15%)
Feb 08, 2019 1.300 1.340 1.300 1.300 6,986 +0.02(+1.56%)
Feb 07, 2019 1.330 1.360 1.260 1.280 53,900 -0.06(-4.48%)
Feb 06, 2019 1.370 1.380 1.330 1.340 21,053 -0.03(-2.19%)
Feb 05, 2019 1.360 1.370 1.360 1.370 3,988 +0.01(+0.74%)
Feb 04, 2019 1.420 1.430 1.360 1.360 32,538 +0.00(+0.00%)
Feb 01, 2019 1.350 1.430 1.350 1.360 23,343 -0.04(-2.86%)
Jan 31, 2019 1.380 1.400 1.370 1.400 25,915 +0.03(+2.19%)
Jan 30, 2019 1.370 1.370 1.350 1.370 20,160 +0.00(+0.00%)
Jan 29, 2019 1.360 1.430 1.360 1.370 25,900 -0.06(-4.20%)
Jan 28, 2019 1.350 1.440 1.350 1.430 50,243 -0.03(-2.05%)
Jan 25, 2019 1.350 1.460 1.320 1.460 109,715 +0.09(+6.57%)
Jan 24, 2019 1.390 1.410 1.350 1.370 29,200 -0.03(-2.14%)
Jan 23, 2019 1.440 1.450 1.400 1.400 24,285 -0.03(-2.10%)
Jan 22, 2019 1.400 1.470 1.400 1.430 16,772 +0.04(+2.88%)
Jan 21, 2019 1.490 1.490 1.360 1.390 29,643 -0.09(-6.08%)
Jan 18, 2019 1.450 1.520 1.430 1.480 56,258 +0.03(+2.07%)
Jan 17, 2019 1.390 1.450 1.390 1.450 44,955 +0.02(+1.40%)
Jan 16, 2019 1.450 1.480 1.430 1.430 64,804 -0.02(-1.38%)
Jan 15, 2019 1.540 1.540 1.420 1.450 139,089 -0.08(-5.23%)
Jan 14, 2019 1.530 1.550 1.490 1.530 95,967 +0.02(+1.32%)
Jan 11, 2019 1.460 1.530 1.430 1.510 195,191 +0.06(+4.14%)
Jan 10, 2019 1.430 1.470 1.330 1.450 170,643 +0.05(+3.57%)
Jan 09, 2019 1.260 1.400 1.260 1.400 175,444 +0.18(+14.75%)
Jan 08, 2019 1.230 1.250 1.210 1.220 46,453 +0.00(+0.00%)
Jan 07, 2019 1.240 1.270 1.220 1.220 162,264 +0.02(+1.67%)
Jan 04, 2019 1.120 1.280 1.120 1.200 28,039 +0.02(+1.69%)
Jan 03, 2019 1.300 1.300 1.140 1.180 56,468 -0.06(-4.84%)
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.