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 (%)
Jun 30, 2017 1.720 1.720 1.720 0 +0.05(+2.99%)
Jun 29, 2017 1.690 1.690 1.670 1.670 3,690 -0.02(-1.18%)
Jun 28, 2017 1.690 1.690 1.690 1.690 800 +0.01(+0.60%)
Jun 27, 2017 1.720 1.720 1.680 1.680 9,607 -0.04(-2.33%)
Jun 26, 2017 1.710 1.720 1.710 1.720 2,125 +0.06(+3.61%)
Jun 23, 2017 1.670 1.670 1.660 1.660 3,299 -0.03(-1.78%)
Jun 22, 2017 1.690 1.690 1.690 1.690 300 +0.03(+1.81%)
Jun 19, 2017 1.660 1.660 1.660 0 -0.03(-1.78%)
Jun 16, 2017 1.690 1.720 1.690 1.690 90,985 -0.06(-3.43%)
Jun 15, 2017 1.750 1.750 1.750 1.750 100 -0.15(-7.89%)
Jun 14, 2017 1.840 1.960 1.840 1.900 27,412 +0.13(+7.34%)
Jun 13, 2017 1.660 1.850 1.660 1.770 18,743 +0.07(+4.12%)
Jun 12, 2017 1.700 1.700 1.700 1.700 3,700 -0.01(-0.58%)
Jun 09, 2017 1.710 1.710 1.710 1.710 100 -0.04(-2.29%)
Jun 08, 2017 1.720 1.750 1.700 1.750 5,250 +0.05(+2.94%)
Jun 07, 2017 1.720 1.720 1.700 1.700 1,600 +0.00(+0.00%)
Jun 06, 2017 1.720 1.720 1.700 1.700 3,627 -0.01(-0.58%)
Jun 05, 2017 1.700 1.710 1.700 1.710 9,980 +0.01(+0.59%)
Jun 02, 2017 1.700 1.700 1.700 1.700 135 +0.02(+1.19%)
Jun 01, 2017 1.680 1.680 1.680 1.680 2,000 -0.08(-4.55%)
May 31, 2017 1.700 1.760 1.700 1.760 2,360 +0.10(+6.02%)
May 30, 2017 1.660 1.700 1.660 1.660 1,013 -0.02(-1.19%)
May 26, 2017 1.680 1.680 1.680 0 -0.07(-4.00%)
May 25, 2017 1.720 1.750 1.720 1.750 4,200 +0.08(+4.79%)
May 24, 2017 1.670 1.670 1.670 1.670 100 +0.01(+0.60%)
May 23, 2017 1.650 1.690 1.650 1.660 11,200 -0.01(-0.60%)
May 19, 2017 1.700 1.700 1.670 1.670 5,800 -0.10(-5.65%)
May 18, 2017 1.790 1.790 1.720 1.770 2,410 -0.02(-1.12%)
May 17, 2017 1.780 1.810 1.770 1.790 28,470 +0.01(+0.56%)
May 16, 2017 1.720 1.780 1.720 1.780 2,572 +0.07(+4.09%)
May 15, 2017 1.710 1.710 1.710 1.710 100 -0.04(-2.29%)
May 11, 2017 1.750 1.750 1.750 0 -0.06(-3.31%)
May 10, 2017 1.810 1.810 1.810 1.810 150 +0.02(+1.12%)
May 09, 2017 1.790 1.790 1.790 1.790 100 +0.01(+0.56%)
May 08, 2017 1.780 1.780 1.780 1.780 170 -0.04(-2.20%)
May 05, 2017 1.790 1.820 1.790 1.820 1,697 +0.03(+1.68%)
May 03, 2017 1.790 1.790 1.790 0 -0.03(-1.65%)
May 02, 2017 1.810 1.820 1.810 1.820 1,150 +0.08(+4.60%)
May 01, 2017 1.740 1.740 1.740 1.740 100 -0.01(-0.57%)
Apr 28, 2017 1.800 1.810 1.750 1.750 907 +0.03(+1.74%)
Apr 25, 2017 1.720 1.720 1.720 49 +0.02(+1.18%)
Apr 24, 2017 1.700 1.700 1.700 1.700 5,800 -0.04(-2.30%)
Apr 19, 2017 1.740 1.740 1.740 0 -0.02(-1.14%)
Apr 18, 2017 1.750 1.770 1.750 1.760 4,200 +0.00(+0.00%)
Apr 17, 2017 1.750 1.790 1.750 1.760 9,019 -0.04(-2.22%)
Apr 13, 2017 1.830 1.830 1.800 1.800 1,100 +0.10(+5.88%)
Apr 11, 2017 1.700 1.700 1.700 0 -0.10(-5.56%)
Apr 06, 2017 1.800 1.800 1.800 10 -0.03(-1.64%)
Apr 04, 2017 1.830 1.830 1.830 40 +0.01(+0.55%)
Apr 03, 2017 1.880 1.880 1.820 1.820 5,999 -0.01(-0.55%)
Mar 31, 2017 1.840 1.850 1.780 1.830 4,905 +0.03(+1.67%)
Mar 30, 2017 1.730 2.120 1.730 1.800 95,518 +0.10(+5.88%)
Mar 29, 2017 1.700 1.700 1.700 1.700 2,300 +0.00(+0.00%)
Mar 28, 2017 1.700 1.750 1.670 1.700 4,600 +0.00(+0.00%)
Mar 27, 2017 1.700 1.700 1.700 1.700 825 +0.02(+1.19%)
Mar 24, 2017 1.750 1.750 1.680 1.680 13,550 -0.02(-1.18%)
Mar 23, 2017 1.700 1.700 1.700 1.700 1,156 +0.00(+0.00%)
Mar 22, 2017 1.740 1.750 1.700 1.700 5,731 -0.15(-8.11%)
Mar 21, 2017 1.880 1.900 1.850 1.850 30,407 +0.00(+0.00%)
Mar 20, 2017 1.820 1.900 1.810 1.850 14,900 +0.03(+1.65%)
Mar 17, 2017 1.570 1.820 1.570 1.820 5,025 +0.02(+1.11%)
Mar 16, 2017 1.760 1.800 1.760 1.800 5,200 +0.02(+1.12%)
Mar 15, 2017 1.760 1.780 1.760 1.780 483 +0.02(+1.14%)
Mar 14, 2017 1.710 1.760 1.710 1.760 4,400 +0.13(+7.98%)
Mar 13, 2017 1.630 1.630 1.630 1.630 1,072 +0.02(+1.24%)
Mar 10, 2017 1.610 1.610 1.610 1.610 530 -0.03(-1.83%)
Mar 09, 2017 1.600 1.640 1.600 1.640 12,400 +0.06(+3.80%)
Mar 08, 2017 1.600 1.620 1.580 1.580 12,700 +0.05(+3.27%)
Mar 07, 2017 1.560 1.560 1.530 1.530 1,460 -0.03(-1.92%)
Mar 06, 2017 1.570 1.570 1.550 1.560 13,751 -0.09(-5.45%)
Mar 03, 2017 1.560 1.650 1.560 1.650 13,580 +0.10(+6.45%)
Mar 02, 2017 1.610 1.630 1.550 1.550 29,294 -0.06(-3.73%)
Mar 01, 2017 1.620 1.620 1.580 1.610 15,900 -0.08(-4.73%)
Feb 28, 2017 1.590 1.690 1.570 1.690 13,050 +0.13(+8.33%)
Feb 27, 2017 1.530 1.560 1.530 1.560 1,500 -0.01(-0.64%)
Feb 24, 2017 1.650 1.650 1.540 1.570 42,650 -0.08(-4.85%)
Feb 23, 2017 1.720 1.720 1.630 1.650 5,698 -0.09(-5.17%)
Feb 22, 2017 1.730 1.750 1.730 1.740 4,720 +0.04(+2.35%)
Feb 21, 2017 1.720 1.880 1.700 1.700 36,200 -0.01(-0.58%)
Feb 17, 2017 1.710 1.710 1.710 0 +0.03(+1.79%)
Feb 16, 2017 1.680 1.680 1.680 1.680 700 +0.03(+1.82%)
Feb 15, 2017 1.650 1.650 1.650 1.650 120 -0.01(-0.60%)
Feb 14, 2017 1.720 1.740 1.660 1.660 18,160 +0.01(+0.61%)
Feb 13, 2017 1.690 1.760 1.630 1.650 56,700 -0.03(-1.79%)
Feb 10, 2017 1.700 1.700 1.680 1.680 767 +0.00(+0.00%)
Feb 09, 2017 1.550 1.680 1.550 1.680 3,023 +0.01(+0.60%)
Feb 08, 2017 1.660 1.670 1.660 1.670 7,148 +0.01(+0.60%)
Feb 07, 2017 1.600 1.660 1.600 1.660 1,925 -0.04(-2.35%)
Feb 06, 2017 1.850 1.850 1.700 1.700 5,652 +0.00(+0.00%)
Feb 03, 2017 1.700 1.730 1.690 1.700 5,750 +0.02(+1.19%)
Feb 02, 2017 1.660 1.740 1.660 1.680 34,150 +0.01(+0.60%)
Feb 01, 2017 1.660 1.670 1.660 1.670 1,935 +0.01(+0.60%)
Jan 31, 2017 1.690 1.700 1.660 1.660 1,800 -0.09(-5.14%)
Jan 30, 2017 1.750 1.750 1.750 1.750 1,003 +0.03(+1.74%)
Jan 27, 2017 1.720 1.720 1.720 1.720 4,100 -0.04(-2.27%)
Jan 26, 2017 1.710 1.760 1.710 1.760 7,565 -0.06(-3.30%)
Jan 25, 2017 1.820 1.820 1.820 1.820 5,500 -0.07(-3.70%)
Jan 24, 2017 2.010 2.010 1.890 1.890 2,700 -0.11(-5.50%)
Jan 23, 2017 1.900 2.320 1.820 2.000 12,860 +0.31(+18.34%)
Jan 20, 2017 1.700 1.700 1.690 1.690 1,150 +0.03(+1.81%)
Jan 19, 2017 1.660 1.660 1.660 1.660 1,109 +0.00(+0.00%)
Jan 18, 2017 1.660 1.820 1.640 1.660 6,800 -0.03(-1.78%)
Jan 17, 2017 1.690 1.690 1.690 1.690 328 +0.03(+1.81%)
Jan 12, 2017 1.660 1.660 1.660 0 -0.14(-7.78%)
Jan 11, 2017 1.800 1.800 1.800 1.800 150 +0.15(+9.09%)
Jan 10, 2017 1.650 1.660 1.650 1.650 1,903 +0.01(+0.61%)
Jan 09, 2017 1.680 1.680 1.640 1.640 3,200 -0.07(-4.09%)
Jan 04, 2017 1.710 1.710 1.710 0 -0.02(-1.16%)
Jan 03, 2017 1.730 1.730 1.730 1.730 1,175 -0.02(-1.14%)
Dec 30, 2016 1.750 1.750 1.750 0 -0.08(-4.37%)
Dec 29, 2016 1.650 1.890 1.650 1.830 4,500 -0.02(-1.08%)
Dec 28, 2016 2.000 2.000 1.810 1.850 3,300 +0.02(+1.09%)
Dec 23, 2016 1.830 1.830 1.830 0 +0.28(+18.06%)
Dec 22, 2016 1.640 1.640 1.550 1.550 15,993 -0.09(-5.49%)
Dec 21, 2016 1.560 1.680 1.540 1.640 14,207 +0.05(+3.14%)
Dec 20, 2016 1.590 1.590 1.590 1.590 300 +0.00(+0.00%)
Dec 19, 2016 1.500 1.680 1.500 1.590 11,000 +0.07(+4.61%)
Dec 16, 2016 1.490 1.520 1.490 1.520 1,980 +0.03(+2.01%)
Dec 15, 2016 1.520 1.530 1.470 1.490 27,105 -0.06(-3.87%)
Dec 14, 2016 1.650 1.670 1.550 1.550 34,900 -0.14(-8.28%)
Dec 13, 2016 1.690 1.690 1.690 1.690 803 +0.01(+0.60%)
Dec 12, 2016 1.680 1.680 1.680 1.680 1,100 +0.03(+1.82%)
Dec 09, 2016 1.740 1.740 1.650 1.650 3,550 -0.10(-5.71%)
Dec 08, 2016 1.740 1.750 1.740 1.750 1,839 -0.06(-3.31%)
Dec 07, 2016 1.800 1.810 1.750 1.810 4,100 +0.00(+0.00%)
Dec 06, 2016 2.160 2.160 1.810 1.810 14,550 -0.05(-2.69%)
Dec 05, 2016 1.860 1.900 1.820 1.860 2,500 +0.10(+5.68%)
Dec 02, 2016 1.830 1.830 1.760 1.760 400 +0.09(+5.39%)
Dec 01, 2016 1.930 1.930 1.670 1.670 6,240 -0.22(-11.64%)
Nov 30, 2016 2.500 2.500 1.890 1.890 5,345 -0.61(-24.40%)
Nov 29, 2016 1.990 3.320 1.990 2.500 34,340 +0.67(+36.61%)
Nov 28, 2016 1.650 1.830 1.620 1.830 4,108 +0.18(+10.91%)
Nov 25, 2016 1.680 1.680 1.650 1.650 1,500 +0.00(+0.00%)
Nov 23, 2016 1.650 1.650 1.650 37 -0.10(-5.71%)
Nov 22, 2016 1.750 1.750 1.750 1.750 207 -0.05(-2.78%)
Nov 21, 2016 1.800 1.800 1.800 1.800 1,097 -0.02(-1.10%)
Nov 17, 2016 1.820 1.820 1.820 0 +0.03(+1.68%)
Nov 16, 2016 1.750 1.950 1.750 1.790 2,285 -0.01(-0.56%)
Nov 15, 2016 1.800 1.800 1.800 1.800 1,300 +0.05(+2.86%)
Nov 14, 2016 1.880 1.970 1.750 1.750 2,800 +0.00(+0.00%)
Nov 11, 2016 1.860 1.860 1.750 1.750 1,347 +0.05(+2.94%)
Nov 07, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Nov 04, 2016 1.770 1.770 1.700 1.700 3,500 -0.05(-2.86%)
Nov 03, 2016 1.750 1.750 1.750 1.750 200 +0.01(+0.57%)
Nov 02, 2016 1.670 1.740 1.670 1.740 1,500 +0.04(+2.35%)
Nov 01, 2016 1.810 1.810 1.700 1.700 3,055 -0.11(-6.08%)
Oct 31, 2016 1.800 1.810 1.800 1.810 2,000 +0.00(+0.00%)
Oct 28, 2016 1.880 1.880 1.800 1.810 2,200 -0.09(-4.74%)
Oct 27, 2016 1.900 1.900 1.900 1.900 600 -0.04(-2.06%)
Oct 26, 2016 1.950 1.950 1.900 1.940 1,700 +0.04(+2.11%)
Oct 25, 2016 1.900 1.900 1.900 1.900 1,820 +0.00(+0.00%)
Oct 24, 2016 1.960 1.990 1.900 1.900 2,653 -0.06(-3.06%)
Oct 21, 2016 2.020 2.020 1.960 1.960 10,550 -0.06(-2.97%)
Oct 20, 2016 2.040 2.040 2.000 2.020 2,168 -0.05(-2.42%)
Oct 19, 2016 2.050 2.070 2.050 2.070 800 -0.01(-0.48%)
Oct 18, 2016 2.120 2.120 2.080 2.080 500 -0.01(-0.48%)
Oct 17, 2016 2.150 2.150 2.090 2.090 2,900 -0.04(-1.88%)
Oct 14, 2016 2.160 2.160 2.130 2.130 2,855 -0.03(-1.39%)
Oct 13, 2016 2.180 2.180 2.160 2.160 1,527 -0.07(-3.14%)
Oct 12, 2016 2.240 2.240 2.180 2.230 2,000 +0.02(+0.90%)
Oct 11, 2016 2.190 2.290 2.180 2.210 2,899 -0.01(-0.45%)
Oct 07, 2016 2.220 2.220 2.220 0 -0.15(-6.33%)
Oct 06, 2016 2.370 2.370 2.370 2.370 250 +0.00(+0.00%)
Oct 05, 2016 2.370 2.370 2.370 2.370 950 +0.05(+2.16%)
Oct 04, 2016 2.340 2.340 2.320 2.320 1,100 +0.01(+0.43%)
Oct 03, 2016 2.310 2.310 2.310 2.310 0 +0.00(+0.00%)
Sep 30, 2016 2.370 2.370 2.310 2.310 1,330 -0.09(-3.75%)
Sep 29, 2016 2.470 2.470 2.400 2.400 4,007 -0.14(-5.51%)
Sep 28, 2016 2.530 2.540 2.510 2.540 600 -0.15(-5.58%)
Sep 27, 2016 2.400 2.690 2.400 2.690 5,780 +0.24(+9.80%)
Sep 26, 2016 2.450 2.450 2.450 2.450 200 -0.10(-3.92%)
Sep 23, 2016 2.500 2.550 2.500 2.550 400 +0.14(+5.81%)
Sep 22, 2016 2.510 2.520 2.410 2.410 3,525 -0.11(-4.37%)
Sep 21, 2016 2.650 2.650 2.510 2.520 8,477 -0.33(-11.58%)
Sep 20, 2016 2.720 2.850 2.720 2.850 1,187 +0.21(+7.95%)
Sep 19, 2016 2.600 2.680 2.600 2.640 4,309 +0.02(+0.76%)
Sep 16, 2016 2.990 2.990 2.620 2.620 4,706 -0.16(-5.76%)
Sep 15, 2016 3.360 3.790 2.780 2.780 36,788 -0.77(-21.69%)
Sep 14, 2016 1.750 4.030 1.750 3.550 51,655 +1.91(+116.46%)
Sep 12, 2016 1.640 1.640 1.640 0 -0.05(-2.96%)
Sep 09, 2016 1.690 1.690 1.660 1.690 4,400 +0.00(+0.00%)
Sep 08, 2016 1.690 1.690 1.690 1.690 1,185 -0.03(-1.74%)
Sep 02, 2016 1.720 1.720 1.720 0 -0.06(-3.37%)
Aug 31, 2016 1.780 1.780 1.780 0 +0.01(+0.56%)
Aug 29, 2016 1.770 1.770 1.770 25 +0.05(+2.91%)
Aug 26, 2016 1.720 1.720 1.720 1.720 600 +0.02(+1.18%)
Aug 25, 2016 1.700 1.700 1.700 1.700 203 -0.06(-3.41%)
Aug 24, 2016 1.800 1.800 1.760 1.760 1,900 +0.05(+2.92%)
Aug 23, 2016 1.750 1.750 1.710 1.710 527 -0.04(-2.29%)
Aug 22, 2016 1.740 1.750 1.740 1.750 300 -0.02(-1.13%)
Aug 19, 2016 1.770 1.770 1.770 1.770 370 +0.05(+2.91%)
Aug 18, 2016 1.730 1.730 1.720 1.720 600 -0.03(-1.71%)
Aug 17, 2016 1.750 1.750 1.750 1.750 200 -0.09(-4.89%)
Aug 16, 2016 1.880 1.880 1.840 1.840 200 -0.07(-3.66%)
Aug 10, 2016 1.910 1.910 1.910 43 -0.14(-6.83%)
Aug 05, 2016 2.050 2.050 2.050 12 +0.09(+4.59%)
Aug 04, 2016 1.960 1.960 1.960 1.960 634 +0.00(+0.00%)
Aug 02, 2016 1.960 1.960 1.960 12 -0.13(-6.22%)
Jul 29, 2016 2.090 2.090 2.090 0 -0.01(-0.48%)
Jul 27, 2016 2.100 2.100 2.100 106 +0.13(+6.60%)
Jul 26, 2016 1.970 1.970 1.970 1.970 325 -0.08(-3.90%)
Jul 25, 2016 1.850 2.090 1.750 2.050 5,307 +0.19(+10.22%)
Jul 21, 2016 1.860 1.860 1.860 0 -0.14(-7.00%)
Jul 20, 2016 1.850 2.020 1.850 2.000 2,125 +0.14(+7.53%)
Jul 19, 2016 1.860 1.860 1.860 1.860 200 +0.09(+5.08%)
Jul 18, 2016 2.010 2.010 1.770 1.770 1,900 -0.19(-9.69%)
Jul 15, 2016 1.930 1.960 1.930 1.960 500 +0.02(+1.03%)
Jul 14, 2016 1.670 2.250 1.670 1.940 5,505 +0.27(+16.17%)
Jul 13, 2016 1.730 1.730 1.670 1.670 600 -0.07(-4.02%)
Jul 12, 2016 1.740 1.740 1.740 1.740 404 +0.07(+4.19%)
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.