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, 2018 1.300 1.300 1.300 0 +0.00(+0.00%)
Mar 28, 2018 1.290 1.350 1.280 1.300 26,650 +0.00(+0.00%)
Mar 27, 2018 1.390 1.390 1.280 1.300 15,700 +0.00(+0.00%)
Mar 26, 2018 1.300 1.300 1.230 1.300 15,438 -0.02(-1.52%)
Mar 23, 2018 1.320 1.320 1.320 1.320 2,000 -0.08(-5.71%)
Mar 22, 2018 1.390 1.430 1.380 1.400 19,530 +0.01(+0.72%)
Mar 21, 2018 1.430 1.430 1.380 1.390 6,601 +0.06(+4.51%)
Mar 20, 2018 1.320 1.330 1.300 1.330 7,100 +0.03(+2.31%)
Mar 19, 2018 1.330 1.330 1.300 1.300 11,750 -0.05(-3.70%)
Mar 16, 2018 1.280 1.450 1.280 1.350 45,675 +0.04(+3.05%)
Mar 15, 2018 1.230 1.310 1.230 1.310 32,062 +0.08(+6.50%)
Mar 14, 2018 1.260 1.260 1.230 1.230 15,938 -0.01(-0.81%)
Mar 13, 2018 1.240 1.250 1.240 1.240 2,180 +0.04(+3.33%)
Mar 12, 2018 1.200 1.200 1.200 1.200 200 -0.01(-0.83%)
Mar 09, 2018 1.230 1.230 1.200 1.210 31,600 -0.03(-2.42%)
Mar 08, 2018 1.250 1.250 1.200 1.240 90,932 -0.03(-2.36%)
Mar 07, 2018 1.260 1.290 1.250 1.270 43,267 -0.03(-2.31%)
Mar 06, 2018 1.320 1.320 1.260 1.300 30,725 +0.00(+0.00%)
Mar 05, 2018 1.270 1.300 1.270 1.300 9,130 +0.03(+2.36%)
Mar 02, 2018 1.270 1.350 1.250 1.270 74,300 +0.00(+0.00%)
Mar 01, 2018 1.270 1.270 1.270 1.270 3,175 -0.01(-0.78%)
Feb 28, 2018 1.290 1.300 1.280 1.280 11,800 -0.01(-0.78%)
Feb 27, 2018 1.300 1.370 1.290 1.290 35,300 +0.00(+0.00%)
Feb 26, 2018 1.280 1.320 1.210 1.290 80,810 +0.05(+4.03%)
Feb 23, 2018 1.260 1.280 1.220 1.240 33,750 -0.01(-0.80%)
Feb 22, 2018 1.230 1.250 17,250 -0.01(-0.79%)
Feb 21, 2018 1.350 1.400 1.260 1.260 21,780 +0.00(+0.00%)
Feb 20, 2018 1.400 1.400 1.260 1.260 52,241 -0.03(-2.33%)
Feb 16, 2018 1.290 1.290 1.290 0 +0.01(+0.78%)
Feb 15, 2018 1.300 1.300 1.280 1.280 12,906 -0.03(-2.29%)
Feb 14, 2018 1.330 1.330 1.300 1.310 11,780 -0.05(-3.68%)
Feb 13, 2018 1.300 1.360 1.300 1.360 22,499 +0.10(+7.94%)
Feb 12, 2018 1.260 1.270 1.250 1.260 7,050 +0.00(+0.00%)
Feb 09, 2018 1.300 1.300 1.230 1.260 45,650 -0.04(-3.08%)
Feb 08, 2018 1.330 1.330 1.300 1.300 15,773 -0.03(-2.26%)
Feb 07, 2018 1.380 1.380 1.330 1.330 31,872 -0.01(-0.75%)
Feb 06, 2018 1.290 1.340 1.290 1.340 17,200 +0.02(+1.52%)
Feb 05, 2018 1.250 1.360 1.250 1.320 37,262 +0.05(+3.94%)
Feb 02, 2018 1.300 1.310 1.250 1.270 44,592 -0.07(-5.22%)
Feb 01, 2018 1.380 1.420 1.250 1.340 92,220 -0.03(-2.19%)
Jan 31, 2018 1.430 1.370 1.370 35,004 -0.06(-4.20%)
Jan 30, 2018 1.520 1.520 1.390 1.430 46,795 -0.05(-3.38%)
Jan 29, 2018 1.500 1.510 1.400 1.480 122,549 +0.09(+6.47%)
Jan 26, 2018 1.420 1.420 1.370 1.390 40,610 -0.01(-0.71%)
Jan 25, 2018 1.400 1.430 1.350 1.400 84,555 -0.04(-2.78%)
Jan 24, 2018 1.600 1.610 1.430 1.440 213,805 -0.13(-8.28%)
Jan 23, 2018 1.560 1.590 1.430 1.570 156,535 +0.16(+11.35%)
Jan 22, 2018 1.450 1.460 1.300 1.410 208,923 +0.12(+9.30%)
Jan 19, 2018 1.320 1.320 1.270 1.290 72,397 +0.04(+3.20%)
Jan 18, 2018 1.410 1.430 1.250 1.250 124,534 -0.10(-7.41%)
Jan 17, 2018 1.500 1.500 1.220 1.350 521,748 +0.19(+16.38%)
Jan 16, 2018 1.170 1.170 1.090 1.160 29,629 -0.05(-4.13%)
Jan 15, 2018 1.250 1.250 1.210 1.210 10,230 +0.00(+0.00%)
Jan 12, 2018 1.210 1.250 1.210 1.210 35,895 +0.00(+0.00%)
Jan 11, 2018 1.200 1.250 1.190 1.210 6,200 +0.04(+3.42%)
Jan 10, 2018 1.200 1.200 1.170 1.170 1,250 -0.03(-2.50%)
Jan 09, 2018 1.200 1.230 1.200 1.200 20,152 -0.04(-3.23%)
Jan 08, 2018 1.380 1.380 1.240 1.240 32,310 -0.04(-3.13%)
Jan 05, 2018 1.300 1.320 1.250 1.280 57,400 +0.02(+1.59%)
Jan 04, 2018 1.280 1.300 1.250 1.260 38,428 +0.01(+0.80%)
Jan 03, 2018 1.260 1.260 1.220 1.250 30,910 -0.01(-0.79%)
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.