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 (%)
Apr 30, 2021 0.6000 0.6300 0.5900 0.5900 133,884 -0.02(-3.28%)
Apr 29, 2021 0.6500 0.6500 0.5900 0.6100 71,007 -0.03(-4.69%)
Apr 28, 2021 0.6600 0.6600 0.6200 0.6400 58,352 +0.00(+0.00%)
Apr 27, 2021 0.6700 0.7100 0.6400 0.6400 115,684 -0.03(-4.48%)
Apr 26, 2021 0.6000 0.6700 0.6000 0.6700 255,297 +0.10(+17.54%)
Apr 23, 2021 0.5700 0.5900 0.5700 0.5700 28,408 +0.00(+0.00%)
Apr 22, 2021 0.6000 0.6000 0.5600 0.5700 155,967 +0.01(+1.79%)
Apr 21, 2021 0.5400 0.5800 0.5300 0.5600 179,726 +0.03(+5.66%)
Apr 20, 2021 0.5500 0.5600 0.5200 0.5300 104,427 -0.02(-3.64%)
Apr 19, 2021 0.5200 0.5600 0.5000 0.5500 210,049 +0.04(+7.84%)
Apr 16, 2021 0.5300 0.5300 0.4800 0.5100 239,267 -0.04(-7.27%)
Apr 15, 2021 0.6000 0.6200 0.5400 0.5500 133,763 -0.04(-6.78%)
Apr 14, 2021 0.5600 0.6200 0.5600 0.5900 155,060 +0.00(+0.00%)
Apr 13, 2021 0.6400 0.6400 0.5700 0.5900 243,483 -0.05(-7.81%)
Apr 12, 2021 0.6800 0.6800 0.6300 0.6400 135,752 -0.04(-5.88%)
Apr 09, 2021 0.7100 0.7100 0.6600 0.6800 86,617 -0.01(-1.45%)
Apr 08, 2021 0.6700 0.7300 0.6700 0.6900 156,256 +0.02(+2.99%)
Apr 07, 2021 0.7400 0.7400 0.6600 0.6700 211,572 -0.06(-8.22%)
Apr 06, 2021 0.7500 0.7500 0.7100 0.7300 91,948 +0.00(+0.00%)
Apr 05, 2021 0.7800 0.7800 0.7200 0.7300 175,636 -0.03(-3.95%)
Apr 01, 2021 0.7600 0.7600 0.7600 0 +0.00(+0.00%)
Mar 31, 2021 0.7600 0.7800 0.7500 0.7600 27,746 +0.00(+0.00%)
Mar 30, 2021 0.7200 0.7600 0.7100 0.7600 25,038 +0.01(+1.33%)
Mar 29, 2021 0.7600 0.7600 0.7200 0.7500 90,233 -0.02(-2.60%)
Mar 26, 2021 0.7900 0.7900 0.7500 0.7700 79,134 -0.01(-1.28%)
Mar 25, 2021 0.7000 0.8000 0.7000 0.7800 134,678 +0.04(+5.41%)
Mar 24, 2021 0.8500 0.8500 0.7400 0.7400 254,796 -0.08(-9.76%)
Mar 23, 2021 0.8800 0.8800 0.8200 0.8200 180,025 -0.05(-5.75%)
Mar 22, 2021 0.8500 0.9300 0.8500 0.8700 303,498 +0.01(+1.16%)
Mar 19, 2021 0.8500 0.8700 0.8300 0.8600 231,541 +0.00(+0.00%)
Mar 18, 2021 0.8900 0.9000 0.8500 0.8600 178,263 -0.04(-4.44%)
Mar 17, 2021 0.8600 0.9100 0.8550 0.9000 214,751 +0.02(+2.27%)
Mar 16, 2021 0.9500 0.9500 0.8500 0.8800 237,141 -0.07(-7.37%)
Mar 15, 2021 0.9800 1.010 0.9200 0.9500 301,680 +0.05(+5.56%)
Mar 12, 2021 0.8800 0.9200 0.8500 0.9000 148,191 +0.03(+3.45%)
Mar 11, 2021 0.8400 0.8750 0.8300 0.8700 191,037 +0.02(+2.35%)
Mar 10, 2021 0.8800 0.9000 0.8200 0.8500 223,158 -0.02(-2.30%)
Mar 09, 2021 0.8800 0.8900 0.8300 0.8700 272,290 +0.07(+8.75%)
Mar 08, 2021 0.8300 0.8500 0.7500 0.8000 277,053 +0.00(+0.00%)
Mar 05, 2021 0.7500 0.8300 0.6200 0.8000 586,593 +0.07(+9.59%)
Mar 04, 2021 0.8100 0.8100 0.6700 0.7300 562,283 -0.10(-12.05%)
Mar 03, 2021 0.9000 0.9100 0.8200 0.8300 446,308 -0.06(-6.74%)
Mar 02, 2021 0.9300 0.9600 0.8800 0.8900 236,203 -0.05(-5.32%)
Mar 01, 2021 0.9800 0.9800 0.9300 0.9400 283,292 +0.00(+0.00%)
Feb 26, 2021 0.9300 0.9800 0.8800 0.9400 348,913 -0.04(-4.08%)
Feb 25, 2021 1.010 1.020 0.9400 0.9800 388,289 -0.07(-6.67%)
Feb 24, 2021 0.9400 1.140 0.9400 1.050 929,547 +0.14(+15.38%)
Feb 23, 2021 0.9400 0.9700 0.7900 0.9100 685,373 -0.14(-13.33%)
Feb 22, 2021 1.160 1.170 1.050 1.050 455,853 -0.14(-11.76%)
Feb 19, 2021 1.170 1.290 1.170 1.190 670,315 +0.03(+2.59%)
Feb 18, 2021 1.290 1.300 1.130 1.160 814,298 -0.14(-10.77%)
Feb 17, 2021 1.410 1.410 1.280 1.300 642,730 -0.09(-6.47%)
Feb 16, 2021 1.390 1.450 1.330 1.390 914,930 +0.07(+5.30%)
Feb 12, 2021 1.320 1.320 1.320 0 -0.08(-5.71%)
Feb 11, 2021 1.470 1.490 1.270 1.400 1,279,415 -0.12(-7.89%)
Feb 10, 2021 1.450 1.550 1.120 1.520 2,049,411 +0.29(+23.58%)
Feb 09, 2021 1.210 1.300 1.170 1.230 1,089,088 +0.10(+8.85%)
Feb 08, 2021 0.9900 1.180 0.9800 1.130 1,206,732 +0.16(+16.49%)
Feb 05, 2021 0.9800 1.000 0.9200 0.9700 512,928 +0.00(+0.00%)
Feb 04, 2021 0.9300 1.070 0.8800 0.9700 977,303 +0.06(+6.59%)
Feb 03, 2021 0.8900 0.9300 0.8600 0.9100 248,940 +0.05(+5.81%)
Feb 02, 2021 0.8800 0.8900 0.8400 0.8600 324,444 -0.02(-2.27%)
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.