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 (%)
Sep 30, 2019 2.750 2.750 2.470 2.470 51,425 -0.14(-5.36%)
Sep 27, 2019 2.590 2.650 2.540 2.610 62,354 +0.07(+2.76%)
Sep 26, 2019 2.710 2.790 2.450 2.540 168,432 -0.17(-6.27%)
Sep 25, 2019 2.670 2.770 2.670 2.710 55,555 +0.00(+0.00%)
Sep 24, 2019 2.760 2.780 2.650 2.710 97,680 -0.07(-2.52%)
Sep 23, 2019 2.760 2.820 2.760 2.780 51,709 -0.02(-0.71%)
Sep 20, 2019 2.810 2.860 2.750 2.800 36,494 -0.05(-1.75%)
Sep 19, 2019 2.900 2.910 2.840 2.850 47,593 +0.04(+1.42%)
Sep 18, 2019 2.860 3.010 2.800 2.810 180,148 -0.06(-2.09%)
Sep 17, 2019 2.820 2.870 2.670 2.870 42,344 +0.10(+3.61%)
Sep 16, 2019 2.700 2.870 2.700 2.770 28,970 -0.10(-3.48%)
Sep 13, 2019 2.800 2.870 2.780 2.870 28,816 +0.01(+0.35%)
Sep 12, 2019 2.930 2.940 2.830 2.860 49,071 -0.03(-1.04%)
Sep 11, 2019 2.800 2.930 2.740 2.890 66,795 +0.06(+2.12%)
Sep 10, 2019 2.810 2.860 2.710 2.830 53,870 +0.01(+0.35%)
Sep 09, 2019 2.920 3.040 2.630 2.820 217,135 -0.05(-1.74%)
Sep 06, 2019 2.700 2.920 2.660 2.870 270,114 +0.17(+6.30%)
Sep 05, 2019 2.670 2.720 2.530 2.700 75,895 +0.07(+2.66%)
Sep 04, 2019 2.450 2.690 2.440 2.630 132,189 +0.22(+9.13%)
Sep 03, 2019 2.530 2.530 2.370 2.410 42,523 -0.09(-3.60%)
Aug 30, 2019 2.500 2.500 2.500 0 +0.06(+2.46%)
Aug 29, 2019 2.360 2.540 2.360 2.440 173,626 +0.16(+7.02%)
Aug 28, 2019 2.150 2.300 2.050 2.280 96,983 +0.04(+1.79%)
Aug 27, 2019 2.390 2.390 2.170 2.240 51,480 -0.10(-4.27%)
Aug 26, 2019 2.450 2.450 2.280 2.340 45,633 -0.09(-3.70%)
Aug 23, 2019 2.410 2.510 2.410 2.430 31,702 -0.06(-2.41%)
Aug 22, 2019 2.690 2.690 2.480 2.490 53,133 -0.14(-5.32%)
Aug 21, 2019 2.450 2.710 2.450 2.630 90,596 +0.25(+10.50%)
Aug 20, 2019 2.620 2.620 2.340 2.380 37,829 -0.02(-0.83%)
Aug 19, 2019 2.660 2.660 2.340 2.400 55,528 -0.14(-5.51%)
Aug 16, 2019 2.360 2.600 2.360 2.540 107,655 +0.21(+9.01%)
Aug 15, 2019 2.740 2.750 2.330 2.330 130,025 -0.39(-14.34%)
Aug 14, 2019 2.590 2.860 2.440 2.720 212,114 +0.18(+7.09%)
Aug 13, 2019 2.560 2.740 2.520 2.540 88,487 -0.03(-1.17%)
Aug 12, 2019 2.760 2.760 2.530 2.570 209,930 -0.19(-6.88%)
Aug 09, 2019 2.820 2.880 2.550 2.760 379,836 -0.24(-8.00%)
Aug 08, 2019 3.150 3.290 2.920 3.000 148,528 -0.05(-1.64%)
Aug 07, 2019 2.870 3.180 2.820 3.050 140,766 +0.14(+4.81%)
Aug 06, 2019 2.970 3.140 2.790 2.910 288,458 -0.25(-7.91%)
Aug 02, 2019 3.160 3.160 3.160 0 -0.12(-3.66%)
Aug 01, 2019 3.200 3.530 3.130 3.280 369,132 +0.13(+4.13%)
Jul 31, 2019 3.820 3.820 2.950 3.150 823,631 -0.64(-16.89%)
Jul 30, 2019 3.630 3.880 3.440 3.790 532,681 +0.29(+8.29%)
Jul 29, 2019 3.150 3.620 3.150 3.500 368,567 +0.46(+15.13%)
Jul 26, 2019 2.760 3.190 2.760 3.040 362,580 +0.28(+10.14%)
Jul 25, 2019 3.150 3.190 2.730 2.760 572,704 -0.30(-9.80%)
Jul 24, 2019 2.680 3.170 2.680 3.060 1,036,318 +0.44(+16.79%)
Jul 23, 2019 2.620 2.680 2.450 2.620 470,444 +0.06(+2.34%)
Jul 22, 2019 2.220 2.750 2.220 2.560 882,283 +0.32(+14.29%)
Jul 19, 2019 2.120 2.320 2.120 2.240 181,459 +0.17(+8.21%)
Jul 18, 2019 1.910 2.070 1.880 2.070 395,144 +0.26(+14.36%)
Jul 17, 2019 1.830 1.840 1.790 1.810 41,363 -0.02(-1.09%)
Jul 16, 2019 1.860 1.860 1.820 1.830 8,398 -0.02(-1.08%)
Jul 15, 2019 1.870 1.870 1.810 1.850 51,487 -0.02(-1.07%)
Jul 12, 2019 1.850 1.890 1.800 1.870 109,433 +0.02(+1.08%)
Jul 11, 2019 1.820 1.850 1.720 1.850 147,443 +0.05(+2.78%)
Jul 10, 2019 1.960 1.960 1.750 1.800 204,678 -0.12(-6.25%)
Jul 09, 2019 1.900 1.980 1.850 1.920 181,098 +0.02(+1.05%)
Jul 08, 2019 1.900 1.910 1.850 1.900 195,214 +0.05(+2.70%)
Jul 05, 2019 1.760 1.900 1.760 1.850 181,518 +0.06(+3.35%)
Jul 04, 2019 1.790 1.800 1.710 1.790 39,397 +0.00(+0.00%)
Jul 03, 2019 1.660 1.800 1.630 1.790 227,061 +0.13(+7.83%)
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.