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 (%)
Jan 31, 2018 1.430 1.370 1.370 35,004 -0.06(-4.20%)
Jan 30, 2018 1.520 1.520 1.390 1.430 46,795 -0.05(-3.38%)
Jan 29, 2018 1.500 1.510 1.400 1.480 122,549 +0.09(+6.47%)
Jan 26, 2018 1.420 1.420 1.370 1.390 40,610 -0.01(-0.71%)
Jan 25, 2018 1.400 1.430 1.350 1.400 84,555 -0.04(-2.78%)
Jan 24, 2018 1.600 1.610 1.430 1.440 213,805 -0.13(-8.28%)
Jan 23, 2018 1.560 1.590 1.430 1.570 156,535 +0.16(+11.35%)
Jan 22, 2018 1.450 1.460 1.300 1.410 208,923 +0.12(+9.30%)
Jan 19, 2018 1.320 1.320 1.270 1.290 72,397 +0.04(+3.20%)
Jan 18, 2018 1.410 1.430 1.250 1.250 124,534 -0.10(-7.41%)
Jan 17, 2018 1.500 1.500 1.220 1.350 521,748 +0.19(+16.38%)
Jan 16, 2018 1.170 1.170 1.090 1.160 29,629 -0.05(-4.13%)
Jan 15, 2018 1.250 1.250 1.210 1.210 10,230 +0.00(+0.00%)
Jan 12, 2018 1.210 1.250 1.210 1.210 35,895 +0.00(+0.00%)
Jan 11, 2018 1.200 1.250 1.190 1.210 6,200 +0.04(+3.42%)
Jan 10, 2018 1.200 1.200 1.170 1.170 1,250 -0.03(-2.50%)
Jan 09, 2018 1.200 1.230 1.200 1.200 20,152 -0.04(-3.23%)
Jan 08, 2018 1.380 1.380 1.240 1.240 32,310 -0.04(-3.13%)
Jan 05, 2018 1.300 1.320 1.250 1.280 57,400 +0.02(+1.59%)
Jan 04, 2018 1.280 1.300 1.250 1.260 38,428 +0.01(+0.80%)
Jan 03, 2018 1.260 1.260 1.220 1.250 30,910 -0.01(-0.79%)
Jan 02, 2018 1.260 1.260 1.200 1.260 18,023 +0.06(+5.00%)
Dec 29, 2017 1.200 1.200 1.200 0 -0.01(-0.83%)
Dec 28, 2017 1.280 1.280 1.180 1.210 16,750 +0.01(+0.83%)
Dec 27, 2017 1.210 1.250 1.190 1.200 20,276 -0.01(-0.83%)
Dec 22, 2017 1.230 1.250 1.200 1.210 26,778 -0.04(-3.20%)
Dec 21, 2017 1.130 1.270 1.070 1.250 255,932 -0.27(-17.76%)
Dec 20, 2017 1.710 1.790 1.520 1.520 54,183 -0.10(-6.17%)
Dec 19, 2017 1.660 1.680 1.520 1.620 14,720 -0.13(-7.43%)
Dec 18, 2017 1.660 1.780 1.660 1.750 35,065 -0.03(-1.69%)
Dec 15, 2017 1.960 1.960 1.750 1.780 31,367 -0.13(-6.81%)
Dec 14, 2017 1.900 2.020 1.900 1.910 8,852 -0.02(-1.04%)
Dec 13, 2017 2.000 2.070 1.920 1.930 16,456 -0.09(-4.46%)
Dec 12, 2017 2.010 2.050 2.010 2.020 4,650 +0.02(+1.00%)
Dec 11, 2017 2.320 2.320 1.990 2.000 5,032 -0.03(-1.48%)
Dec 08, 2017 2.050 2.050 2.030 2.030 1,135 +0.14(+7.41%)
Dec 07, 2017 1.840 1.890 1.840 1.890 13,900 +0.02(+1.07%)
Dec 06, 2017 2.100 2.110 1.870 1.870 36,992 -0.19(-9.22%)
Dec 05, 2017 2.100 2.110 2.050 2.060 2,350 -0.08(-3.74%)
Dec 04, 2017 2.210 2.290 2.140 2.140 19,927 +0.05(+2.39%)
Dec 01, 2017 2.120 2.120 2.090 2.090 1,900 -0.06(-2.79%)
Nov 30, 2017 2.200 2.220 2.130 2.150 5,315 -0.09(-4.02%)
Nov 29, 2017 2.180 2.250 2.150 2.240 1,900 +0.05(+2.28%)
Nov 28, 2017 2.080 2.400 2.080 2.190 21,140 +0.00(+0.00%)
Nov 27, 2017 2.410 2.410 2.170 2.190 30,944 -0.41(-15.77%)
Nov 24, 2017 2.610 2.770 2.490 2.600 25,061 -0.15(-5.45%)
Nov 23, 2017 2.550 2.990 2.550 2.750 13,110 +0.20(+7.84%)
Nov 22, 2017 2.500 2.670 2.300 2.550 89,229 +0.92(+56.44%)
Nov 17, 2017 1.630 1.630 1.630 0 +0.03(+1.87%)
Nov 16, 2017 1.600 1.600 1.600 1.600 100 -0.02(-1.23%)
Nov 15, 2017 1.620 1.620 1.620 1.620 7,100 -0.01(-0.61%)
Nov 14, 2017 1.630 1.630 1.630 1.630 500 +0.01(+0.62%)
Nov 13, 2017 1.620 1.630 1.620 1.620 2,483 -0.05(-2.99%)
Nov 10, 2017 1.670 1.670 1.600 1.670 3,400 +0.03(+1.83%)
Nov 09, 2017 1.640 1.640 1.640 1.640 2,025 +0.06(+3.80%)
Nov 08, 2017 1.570 1.620 1.570 1.580 3,800 +0.00(+0.00%)
Nov 07, 2017 1.580 1.590 1.580 1.580 3,925 -0.01(-0.63%)
Nov 06, 2017 1.620 1.620 1.590 1.590 3,800 -0.05(-3.05%)
Nov 03, 2017 1.630 1.710 1.630 1.640 2,900 +0.00(+0.00%)
Nov 02, 2017 1.620 1.670 1.620 1.640 1,600 -0.01(-0.61%)
Nov 01, 2017 1.660 1.660 1.650 1.650 8,100 -0.01(-0.60%)
Oct 31, 2017 1.660 1.660 1.660 1.660 500 +0.00(+0.00%)
Oct 30, 2017 1.660 1.660 1.660 1.660 300 -0.01(-0.60%)
Oct 27, 2017 1.670 1.670 1.670 1.670 100 +0.00(+0.00%)
Oct 26, 2017 1.730 1.730 1.670 1.670 3,520 -0.02(-1.18%)
Oct 25, 2017 1.690 1.730 1.690 1.690 8,400 +0.00(+0.00%)
Oct 24, 2017 1.650 1.690 1.650 1.690 1,317 +0.04(+2.42%)
Oct 23, 2017 1.690 1.700 1.650 1.650 1,700 +0.00(+0.00%)
Oct 20, 2017 1.660 1.660 1.650 1.650 1,300 -0.01(-0.60%)
Oct 19, 2017 1.680 1.680 1.660 1.660 300 +0.02(+1.22%)
Oct 18, 2017 1.640 1.640 1.640 1.640 2,300 -0.02(-1.20%)
Oct 17, 2017 1.680 1.680 1.610 1.660 8,017 -0.03(-1.78%)
Oct 16, 2017 1.710 1.730 1.690 1.690 1,600 -0.04(-2.31%)
Oct 13, 2017 1.710 1.730 1.710 1.730 1,250 -0.01(-0.57%)
Oct 12, 2017 1.680 1.740 1.680 1.740 9,500 +0.07(+4.19%)
Oct 06, 2017 1.670 1.670 1.670 2 -0.02(-1.18%)
Oct 05, 2017 1.640 1.690 1.640 1.690 2,800 +0.03(+1.81%)
Oct 03, 2017 1.660 1.660 1.660 0 -0.04(-2.35%)
Oct 02, 2017 1.770 1.770 1.700 1.700 16,730 -0.07(-3.95%)
Sep 29, 2017 1.740 1.970 1.740 1.770 16,125 +0.02(+1.14%)
Sep 28, 2017 1.690 1.750 1.680 1.750 12,409 +0.12(+7.36%)
Sep 27, 2017 1.660 1.680 1.630 1.630 4,700 -0.03(-1.81%)
Sep 26, 2017 1.620 1.670 1.620 1.660 4,400 +0.01(+0.61%)
Sep 25, 2017 1.640 1.650 1.640 1.650 3,400 +0.02(+1.23%)
Sep 22, 2017 1.640 1.650 1.610 1.630 45,925 -0.02(-1.21%)
Sep 21, 2017 1.640 1.650 1.640 1.650 505 +0.02(+1.23%)
Sep 20, 2017 1.630 1.630 1.630 1.630 10,100 +0.00(+0.00%)
Sep 19, 2017 1.620 1.660 1.620 1.630 4,080 +0.05(+3.16%)
Sep 18, 2017 1.570 1.660 1.570 1.580 6,535 +0.01(+0.64%)
Sep 15, 2017 1.620 1.620 1.570 1.570 2,970 -0.07(-4.27%)
Sep 14, 2017 1.600 1.640 1.600 1.640 2,200 +0.02(+1.23%)
Sep 08, 2017 1.620 1.620 1.620 0 -0.02(-1.22%)
Sep 07, 2017 1.620 1.640 1.620 1.640 5,800 +0.02(+1.23%)
Sep 05, 2017 1.620 1.620 1.620 0 +0.01(+0.62%)
Sep 01, 2017 1.600 1.610 1.600 1.610 1,050 +0.01(+0.63%)
Aug 31, 2017 1.600 1.600 1.600 1.600 500 -0.05(-3.03%)
Aug 30, 2017 1.650 1.650 1.650 1.650 550 +0.03(+1.85%)
Aug 29, 2017 1.620 1.620 1.620 1.620 100 -0.03(-1.82%)
Aug 28, 2017 1.650 1.650 1.650 1.650 200 +0.04(+2.48%)
Aug 25, 2017 1.610 1.610 1.610 1.610 700 -0.05(-3.01%)
Aug 24, 2017 1.660 1.660 1.660 1.660 210 +0.06(+3.75%)
Aug 23, 2017 1.610 1.610 1.600 1.600 416 +0.00(+0.00%)
Aug 22, 2017 1.650 1.650 1.600 1.600 1,300 -0.09(-5.33%)
Aug 21, 2017 1.680 1.690 1.680 1.690 41,000 +0.03(+1.81%)
Aug 18, 2017 1.600 1.670 1.600 1.660 13,700 +0.06(+3.75%)
Aug 17, 2017 1.650 1.650 1.600 1.600 2,300 -0.01(-0.62%)
Aug 16, 2017 1.610 1.620 1.610 1.610 1,505 +0.01(+0.63%)
Aug 15, 2017 1.640 1.640 1.600 1.600 9,050 -0.05(-3.03%)
Aug 14, 2017 1.630 1.670 1.600 1.650 7,513 +0.01(+0.61%)
Aug 10, 2017 1.640 1.640 1.640 0 +0.01(+0.61%)
Aug 09, 2017 1.670 1.750 1.630 1.630 3,875 +0.03(+1.87%)
Aug 08, 2017 1.600 1.610 1.600 1.600 2,805 -0.03(-1.84%)
Aug 04, 2017 1.680 1.700 1.630 1.630 20,683 -0.03(-1.81%)
Aug 03, 2017 1.720 1.740 1.660 1.660 21,300 +0.00(+0.00%)
Aug 02, 2017 1.670 1.730 1.650 1.660 17,590 +0.03(+1.84%)
Aug 01, 2017 1.640 1.640 1.630 1.630 1,100 -0.02(-1.21%)
Jul 31, 2017 1.660 1.660 1.650 1.650 500 +0.04(+2.48%)
Jul 28, 2017 1.610 1.610 1.600 1.610 2,392 -0.01(-0.62%)
Jul 27, 2017 1.720 1.720 1.620 1.620 1,100 -0.08(-4.71%)
Jul 26, 2017 1.680 1.720 1.620 1.700 2,000 +0.05(+3.03%)
Jul 25, 2017 1.650 1.740 1.640 1.650 3,090 +0.05(+3.12%)
Jul 21, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 19, 2017 1.600 1.600 1.600 0 +0.00(+0.00%)
Jul 18, 2017 1.600 1.650 1.600 1.600 2,920 -0.06(-3.61%)
Jul 17, 2017 1.600 1.660 1.600 1.660 1,970 +0.05(+3.11%)
Jul 14, 2017 1.610 1.610 1.610 1.610 1,500 -0.05(-3.01%)
Jul 13, 2017 1.660 1.690 1.610 1.660 2,303 +0.00(+0.00%)
Jul 12, 2017 1.670 1.670 1.660 1.660 300 -0.01(-0.60%)
Jul 10, 2017 1.670 1.670 1.670 0 +0.01(+0.60%)
Jul 07, 2017 1.670 1.670 1.660 1.660 500 -0.01(-0.60%)
Jul 06, 2017 1.670 1.670 1.670 1.670 100 +0.01(+0.60%)
Jul 05, 2017 1.680 1.680 1.660 1.660 2,400 -0.06(-3.49%)
Jul 03, 2017 1.720 1.720 1.720 1.720 0 +0.00(+0.00%)
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%)
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.