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 (%)
May 31, 2018 0.9000 0.9000 0.8800 0.8800 21,509 -0.02(-2.22%)
May 30, 2018 0.9000 0.9000 0.9000 0.9000 8,000 +0.00(+0.00%)
May 29, 2018 0.9100 0.9100 0.9000 0.9000 14,664 +0.00(+0.00%)
May 28, 2018 0.9100 0.9100 0.9000 0.9000 17,515 -0.02(-2.17%)
May 25, 2018 0.9500 0.9500 0.9100 0.9200 34,575 -0.03(-3.16%)
May 24, 2018 0.9500 0.9500 0.9500 0.9500 3,269 +0.02(+2.15%)
May 23, 2018 1.030 1.030 0.9300 0.9300 88,142 -0.14(-13.08%)
May 22, 2018 0.9200 1.070 0.9200 1.070 425,953 +0.15(+16.30%)
May 18, 2018 0.9200 0.9200 0.9200 0 +0.03(+3.37%)
May 17, 2018 0.8900 0.8900 0.8400 0.8900 139,499 +0.01(+1.14%)
May 16, 2018 0.8900 0.8900 0.8600 0.8800 32,530 +0.01(+1.15%)
May 15, 2018 0.8500 0.8900 0.8500 0.8700 18,452 +0.02(+2.35%)
May 14, 2018 0.8300 0.8500 0.8200 0.8500 146,800 +0.02(+2.41%)
May 11, 2018 0.8300 0.8300 0.8200 0.8300 168,350 +0.02(+2.47%)
May 10, 2018 0.8100 0.8300 0.8000 0.8100 109,981 +0.00(+0.00%)
May 09, 2018 0.8000 0.8300 0.7900 0.8100 151,910 +0.00(+0.00%)
May 08, 2018 0.8300 0.8900 0.7700 0.8100 280,025 -0.05(-5.81%)
May 07, 2018 0.9300 0.9400 0.8500 0.8600 163,400 -0.07(-7.53%)
May 04, 2018 0.9600 0.9700 0.9300 0.9300 186,519 -0.03(-3.12%)
May 03, 2018 0.9700 0.9900 0.9500 0.9600 107,205 -0.02(-2.04%)
May 02, 2018 1.000 1.000 0.9800 0.9800 133,120 +0.00(+0.00%)
May 01, 2018 1.000 1.000 0.9600 0.9800 55,496 -0.01(-1.01%)
Apr 30, 2018 1.010 1.010 0.9700 0.9900 73,842 +0.01(+1.02%)
Apr 27, 2018 0.9800 0.9900 0.9800 0.9800 22,805 +0.00(+0.00%)
Apr 26, 2018 1.000 1.000 0.9800 0.9800 96,590 -0.02(-2.00%)
Apr 25, 2018 1.000 1.030 0.9900 1.000 310,995 +0.01(+1.01%)
Apr 24, 2018 1.040 1.050 0.9700 0.9900 614,752 -0.32(-24.43%)
Apr 23, 2018 1.290 1.330 1.290 1.310 16,098 +0.00(+0.00%)
Apr 20, 2018 1.360 1.360 1.270 1.310 118,648 -0.06(-4.38%)
Apr 19, 2018 1.370 1.370 1.350 1.370 42,950 -0.01(-0.72%)
Apr 18, 2018 1.380 1.400 1.370 1.380 27,807 -0.02(-1.43%)
Apr 17, 2018 1.350 1.400 1.350 1.400 36,459 -0.02(-1.41%)
Apr 16, 2018 1.430 1.430 1.380 1.420 26,180 +0.00(+0.00%)
Apr 13, 2018 1.410 1.420 1.380 1.420 33,800 -0.01(-0.70%)
Apr 12, 2018 1.410 1.440 1.380 1.430 64,221 +0.02(+1.42%)
Apr 11, 2018 1.450 1.460 1.400 1.410 27,919 -0.04(-2.76%)
Apr 10, 2018 1.530 1.530 1.400 1.450 87,350 -0.01(-0.68%)
Apr 09, 2018 1.470 1.490 1.430 1.460 71,127 +0.06(+4.29%)
Apr 06, 2018 1.450 1.490 1.380 1.400 80,125 -0.05(-3.45%)
Apr 05, 2018 1.400 1.500 1.400 1.450 111,801 +0.04(+2.84%)
Apr 04, 2018 1.400 1.460 1.400 1.410 80,594 +0.00(+0.00%)
Apr 03, 2018 1.590 1.590 1.410 1.410 142,587 -0.07(-4.73%)
Apr 02, 2018 1.530 1.530 1.370 1.480 311,876 +0.18(+13.85%)
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%)
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.