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 (%)
Jul 29, 2022 1.050 0 -0.02(-1.87%)
Jul 28, 2022 1.070 1.070 1.070 1.070 123 +0.00(+0.00%)
Jul 27, 2022 1.070 1.070 1.070 1.070 400 +0.00(+0.00%)
Jul 26, 2022 1.100 1.100 1.070 1.070 903 -0.04(-3.60%)
Jul 22, 2022 1.110 0 -0.01(-0.89%)
Jul 20, 2022 1.120 10 +0.01(+0.90%)
Jul 18, 2022 1.110 0 -0.03(-2.63%)
Jul 15, 2022 1.100 1.140 1.100 1.140 2,525 -0.01(-0.87%)
Jul 14, 2022 1.170 1.170 1.150 1.150 824 -0.01(-0.86%)
Jul 13, 2022 1.160 1.160 1.160 1.160 2,300 +0.04(+3.57%)
Jul 12, 2022 1.150 1.160 1.120 1.120 2,750 -0.04(-3.45%)
Jul 11, 2022 1.160 1.160 1.160 1.160 868 +0.02(+1.75%)
Jul 08, 2022 1.140 1.140 1.140 1.140 200 -0.01(-0.87%)
Jul 07, 2022 1.150 1.150 1.150 1.150 1,030 +0.03(+2.68%)
Jul 06, 2022 1.140 1.140 1.120 1.120 861 -0.01(-0.88%)
Jul 05, 2022 1.130 1.130 1.130 1.130 566 +0.12(+11.88%)
Jul 04, 2022 1.010 1.010 1.010 1.010 237 -0.10(-9.01%)
Jun 30, 2022 1.110 0 -0.01(-0.89%)
Jun 29, 2022 1.120 1.120 1.120 1.120 7,552 +0.01(+0.90%)
Jun 28, 2022 1.140 1.140 1.100 1.110 6,731 -0.06(-5.13%)
Jun 27, 2022 1.170 1.170 1.170 1.170 120 -0.01(-0.85%)
Jun 24, 2022 1.190 1.190 1.170 1.180 975 -0.01(-0.84%)
Jun 23, 2022 1.190 1.190 1.190 1.190 600 +0.04(+3.48%)
Jun 22, 2022 1.150 1.150 1.150 1.150 190 -0.07(-5.74%)
Jun 21, 2022 1.200 1.220 1.170 1.220 3,358 +0.01(+0.83%)
Jun 17, 2022 1.210 39 +0.05(+4.31%)
Jun 16, 2022 1.190 1.190 1.160 1.160 3,086 -0.11(-8.66%)
Jun 15, 2022 1.220 1.270 1.220 1.270 499 +0.04(+3.25%)
Jun 14, 2022 1.230 1.230 1.230 1.230 1,164 +0.02(+1.65%)
Jun 13, 2022 1.240 1.240 1.210 1.210 2,933 -0.02(-1.63%)
Jun 10, 2022 1.340 1.340 1.230 1.230 863 -0.07(-5.38%)
Jun 09, 2022 1.190 1.320 1.190 1.300 4,599 +0.08(+6.56%)
Jun 08, 2022 1.220 1.220 1.220 1.220 103 +0.04(+3.39%)
Jun 07, 2022 1.150 1.180 1.150 1.180 850 +0.00(+0.00%)
Jun 06, 2022 1.190 1.190 1.180 1.180 245 -0.02(-1.67%)
Jun 03, 2022 1.200 1.200 1.180 1.200 3,035 -0.05(-4.00%)
Jun 02, 2022 1.220 1.250 1.220 1.250 1,101 +0.03(+2.46%)
Jun 01, 2022 1.220 1.220 1.220 1.220 912 +0.01(+0.83%)
May 27, 2022 1.210 1 -0.01(-0.82%)
May 26, 2022 1.220 1.220 1.220 1.220 330 +0.08(+7.02%)
May 25, 2022 1.190 1.190 1.140 1.140 1,547 -0.03(-2.56%)
May 24, 2022 1.140 1.180 1.140 1.170 1,784 -0.04(-3.31%)
May 19, 2022 1.210 0 -0.02(-1.63%)
May 18, 2022 1.300 1.300 1.170 1.230 7,705 +0.02(+1.65%)
May 17, 2022 1.180 1.210 1.180 1.210 1,142 +0.03(+2.54%)
May 16, 2022 1.180 1.180 1.180 1.180 424 +0.02(+1.72%)
May 13, 2022 1.160 1.160 1.160 1.160 206 +0.02(+1.75%)
May 12, 2022 1.100 1.140 1.090 1.140 6,935 -0.01(-0.87%)
May 11, 2022 1.190 1.220 1.150 1.150 3,360 -0.08(-6.50%)
May 10, 2022 1.220 1.230 1.180 1.230 1,335 +0.04(+3.36%)
May 09, 2022 1.310 1.310 1.190 1.190 8,477 -0.11(-8.46%)
May 06, 2022 1.340 1.340 1.300 1.300 2,525 -0.05(-3.70%)
May 04, 2022 1.350 1 -0.01(-0.74%)
May 03, 2022 1.360 1.360 1.360 1.360 516 +0.03(+2.26%)
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.