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, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 29, 2021 0.7200 0.7200 0.7000 0.7100 25,295 -0.03(-4.05%)
Jun 28, 2021 0.7500 0.7500 0.7300 0.7400 80,395 +0.00(+0.00%)
Jun 25, 2021 0.6900 0.7800 0.6900 0.7400 146,244 +0.03(+4.23%)
Jun 24, 2021 0.7000 0.7300 0.6700 0.7100 246,524 -0.01(-1.39%)
Jun 23, 2021 0.8300 0.8300 0.7000 0.7200 922,024 +0.07(+10.77%)
Jun 22, 2021 0.5900 0.6900 0.5900 0.6500 142,409 +0.04(+6.56%)
Jun 21, 2021 0.6400 0.6400 0.5900 0.6100 68,299 -0.02(-3.17%)
Jun 18, 2021 0.6500 0.6500 0.6200 0.6300 74,345 -0.02(-3.08%)
Jun 17, 2021 0.6700 0.6800 0.6500 0.6500 75,663 +0.00(+0.00%)
Jun 16, 2021 0.6400 0.6600 0.6200 0.6500 64,006 +0.01(+1.56%)
Jun 15, 2021 0.6700 0.6700 0.6200 0.6400 94,241 -0.04(-5.88%)
Jun 14, 2021 0.7000 0.7000 0.6700 0.6800 45,898 +0.01(+1.49%)
Jun 11, 2021 0.6800 0.6900 0.6600 0.6700 51,008 -0.01(-1.47%)
Jun 10, 2021 0.7100 0.7100 0.6700 0.6800 86,256 -0.01(-1.45%)
Jun 09, 2021 0.7100 0.7200 0.6900 0.6900 170,929 -0.01(-1.43%)
Jun 08, 2021 0.7100 0.7400 0.6900 0.7000 157,455 +0.02(+2.94%)
Jun 07, 2021 0.7000 0.7400 0.6800 0.6800 129,313 +0.00(+0.00%)
Jun 04, 2021 0.6400 0.7100 0.6400 0.6800 279,374 +0.04(+6.25%)
Jun 03, 2021 62.00 0.6700 0.6200 0.6400 18,325,900 +0.00(+0.00%)
Jun 02, 2021 0.6100 0.6400 0.6000 0.6400 107,114 +0.03(+4.92%)
Jun 01, 2021 0.6000 0.6100 0.5900 0.6100 121,880 +0.01(+1.67%)
May 31, 2021 0.5900 0.6000 0.5800 0.6000 27,695 +0.00(+0.00%)
May 28, 2021 0.6200 0.6400 0.5900 0.6000 235,577 -0.01(-1.64%)
May 27, 2021 0.6200 0.6200 0.5900 0.6100 67,443 +0.01(+1.67%)
May 26, 2021 0.6000 0.6200 0.6000 0.6000 64,658 +0.01(+1.69%)
May 25, 2021 0.6200 0.6200 0.5900 0.5900 78,070 -0.02(-3.28%)
May 21, 2021 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 20, 2021 0.6500 0.6700 0.5800 0.6000 374,961 -0.05(-7.69%)
May 19, 2021 0.5400 0.6800 0.5400 0.6500 1,121,569 +0.09(+16.07%)
May 18, 2021 0.5300 0.5600 0.5300 0.5600 55,316 +0.03(+5.66%)
May 17, 2021 0.5300 0.5400 0.5200 0.5300 47,191 +0.00(+0.00%)
May 14, 2021 0.5400 0.5500 0.5300 0.5300 38,923 +0.01(+1.92%)
May 13, 2021 0.5300 0.5600 0.5100 0.5200 92,041 +0.01(+1.96%)
May 12, 2021 0.5200 0.5300 0.5000 0.5100 104,013 -0.03(-5.56%)
May 11, 2021 0.5200 0.5500 0.4950 0.5400 163,189 +0.00(+0.00%)
May 10, 2021 0.6000 0.6000 0.5300 0.5400 164,943 -0.02(-3.57%)
May 07, 2021 0.6700 0.7500 0.5600 0.5600 1,001,729 +0.07(+13.13%)
May 06, 2021 0.5400 0.5400 0.4800 0.4950 316,938 -0.03(-4.81%)
May 05, 2021 0.5400 0.5400 0.5100 0.5200 77,206 -0.02(-3.70%)
May 04, 2021 0.5700 0.5700 0.5300 0.5400 124,488 -0.02(-3.57%)
May 03, 2021 0.5900 0.5900 0.5600 0.5600 113,786 -0.03(-5.08%)
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%)
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.