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 (%)
Feb 28, 2023 0.7000 0.7000 0.7000 0.7000 3,284 -0.10(-12.50%)
Feb 22, 2023 0.8000 0 -0.01(-1.23%)
Feb 21, 2023 0.8100 0.8100 0.8100 0.8100 616 -0.02(-2.41%)
Feb 17, 2023 0.8300 0 -0.03(-3.49%)
Feb 16, 2023 0.8900 0.8900 0.8600 0.8600 9,087 +0.00(+0.00%)
Feb 15, 2023 0.8600 0.8600 0.8600 0.8600 1,800 +0.03(+3.61%)
Feb 14, 2023 0.8100 0.8300 0.8100 0.8300 3,124 -0.01(-1.19%)
Feb 13, 2023 0.9700 0.9700 0.8400 0.8400 11,467 -0.09(-9.68%)
Feb 10, 2023 0.9300 0.9300 0.9300 0.9300 2,100 +0.02(+2.20%)
Feb 09, 2023 0.9100 0.9200 0.9100 0.9100 1,500 +0.00(+0.00%)
Feb 08, 2023 0.9300 0.9300 0.9100 0.9100 4,700 -0.03(-3.19%)
Feb 07, 2023 0.9400 0.9400 0.9400 0.9400 2,267 +0.01(+1.08%)
Feb 06, 2023 0.9300 0.9300 0.9300 0.9300 687 +0.01(+1.09%)
Feb 03, 2023 0.9200 0.9200 0.9200 0.9200 2,787 +0.00(+0.00%)
Feb 02, 2023 0.9100 0.9200 0.9100 0.9200 2,300 +0.06(+6.98%)
Feb 01, 2023 0.9100 0.9100 0.8600 0.8600 9,985 -0.06(-6.52%)
Jan 31, 2023 1.030 1.030 0.9200 0.9200 2,466 -0.05(-5.15%)
Jan 30, 2023 0.9300 0.9700 0.9300 0.9700 3,903 +0.04(+4.30%)
Jan 27, 2023 0.9300 0.9300 0.9300 0.9300 601 -0.06(-6.06%)
Jan 26, 2023 0.9900 0.9900 0.9900 0.9900 1,275 -0.03(-2.94%)
Jan 25, 2023 1.040 1.040 0.9600 1.020 7,024 -0.03(-2.86%)
Jan 24, 2023 1.100 1.100 1.050 1.050 4,660 -0.05(-4.55%)
Jan 23, 2023 1.120 1.120 1.080 1.100 6,656 -0.02(-1.79%)
Jan 20, 2023 1.090 1.120 1.080 1.120 26,749 +0.04(+3.70%)
Jan 19, 2023 1.090 1.090 1.080 1.080 400 +0.02(+1.89%)
Jan 18, 2023 1.000 1.090 1.000 1.060 13,364 +0.07(+7.07%)
Jan 17, 2023 1.020 1.020 0.9800 0.9900 41,060 -0.10(-9.17%)
Jan 16, 2023 1.040 1.120 1.040 1.090 6,343 +0.14(+14.74%)
Jan 13, 2023 0.9400 0.9500 0.9400 0.9500 10,685 +0.03(+3.26%)
Jan 12, 2023 0.9000 0.9200 0.9000 0.9200 12,913 -0.04(-4.17%)
Jan 11, 2023 0.9600 0.9600 0.9600 0.9600 4,659 +0.06(+6.67%)
Jan 10, 2023 0.9000 0.9000 0.9000 0.9000 9,227 -0.03(-3.23%)
Jan 09, 2023 0.9400 0.9400 0.9300 0.9300 25,900 -0.01(-1.06%)
Jan 06, 2023 0.8500 0.9600 0.8300 0.9400 14,323 +0.14(+17.50%)
Jan 05, 2023 0.7300 0.8000 0.6900 0.8000 10,357 +0.12(+17.65%)
Jan 04, 2023 0.6900 0.6900 0.6800 0.6800 2,488 -0.01(-1.45%)
Jan 03, 2023 0.7400 0.7400 0.6900 0.6900 3,481 -0.06(-8.00%)
Dec 30, 2022 0.7500 0 +0.05(+7.14%)
Dec 29, 2022 0.7000 0.7000 0.7000 0.7000 1,275 +0.00(+0.00%)
Dec 28, 2022 0.6600 0.7100 0.6600 0.7000 13,327 +0.02(+2.94%)
Dec 23, 2022 0.6800 0 -0.01(-1.45%)
Dec 22, 2022 0.7800 0.7900 0.6900 0.6900 17,203 +0.02(+2.99%)
Dec 21, 2022 0.6900 0.6900 0.6400 0.6700 7,239 +0.02(+3.08%)
Dec 20, 2022 0.6000 0.7600 0.6000 0.6500 18,613 +0.09(+16.07%)
Dec 19, 2022 0.5600 0.5600 0.5600 0.5600 1,617 +0.04(+7.69%)
Dec 16, 2022 0.4900 0.5200 0.4900 0.5200 12,193 +0.05(+10.64%)
Dec 15, 2022 0.4900 0.4900 0.4700 0.4700 7,585 +0.00(+0.00%)
Dec 13, 2022 0.4700 675 +0.00(+0.00%)
Dec 12, 2022 0.4850 0.4850 0.4700 0.4700 2,254 -0.02(-4.08%)
Dec 09, 2022 0.4850 0.4900 0.4850 0.4900 1,000 +0.01(+1.03%)
Dec 08, 2022 0.5000 0.5000 0.4850 0.4850 5,413 -0.04(-6.73%)
Dec 06, 2022 0.5200 177 -0.02(-3.70%)
Dec 02, 2022 0.5400 62 -0.06(-10.00%)
Dec 01, 2022 0.5200 0.6000 0.5200 0.6000 2,276 +0.05(+9.09%)
Nov 29, 2022 0.5500 143 -0.01(-1.79%)
Nov 28, 2022 0.5600 0.5600 0.5600 0.5600 500 +0.01(+1.82%)
Nov 25, 2022 0.5500 0.5500 0.5500 0.5500 557 +0.01(+1.85%)
Nov 24, 2022 0.5400 0.5400 0.5400 0.5400 952 +0.01(+1.89%)
Nov 23, 2022 0.5500 0.5500 0.5300 0.5300 9,033 -0.02(-3.64%)
Nov 22, 2022 0.5500 0.5500 0.5500 0.5500 4,415 +0.02(+3.77%)
Nov 21, 2022 0.5500 0.5500 0.5200 0.5300 2,782 -0.05(-8.62%)
Nov 18, 2022 0.5800 0.5800 0.5800 0.5800 3,284 -0.02(-3.33%)
Nov 16, 2022 0.6000 475 -0.03(-4.76%)
Nov 14, 2022 0.6300 200 -0.02(-3.08%)
Nov 11, 2022 0.6600 0.6600 0.6500 0.6500 2,541 -0.05(-7.14%)
Nov 09, 2022 0.7000 571 -0.01(-1.41%)
Nov 07, 2022 0.7100 137 -0.04(-5.33%)
Nov 04, 2022 0.7500 0.7500 0.7500 0.7500 516 -0.04(-5.06%)
Nov 02, 2022 0.7900 106 +0.03(+3.95%)
Oct 26, 2022 0.7600 12 +0.03(+4.11%)
Oct 25, 2022 0.7300 0.7300 0.7300 0.7300 1,012 -0.03(-3.95%)
Oct 24, 2022 0.7600 0.8000 0.7600 0.7600 19,086 -0.02(-2.56%)
Oct 21, 2022 0.7800 0.7800 0.7800 0.7800 643 +0.02(+2.63%)
Oct 18, 2022 0.7600 33 +0.00(+0.00%)
Oct 12, 2022 0.7600 0.7600 565 +0.00(+0.00%)
Oct 11, 2022 0.8100 0.8100 0.7600 0.7600 4,621 -0.09(-10.59%)
Oct 05, 2022 0.8500 0 +0.04(+4.94%)
Oct 04, 2022 0.8100 0.8100 0.8100 0.8100 700 +0.00(+0.00%)
Sep 30, 2022 0.8100 111 +0.06(+8.00%)
Sep 29, 2022 0.8000 0.8000 0.7500 0.7500 3,436 -0.05(-6.25%)
Sep 28, 2022 0.8000 0.8000 0.8000 0.8000 2,000 +0.01(+1.27%)
Sep 27, 2022 0.7900 0.7900 0.7900 0.7900 508 -0.05(-5.95%)
Sep 26, 2022 0.8300 0.8400 0.8200 0.8400 1,935 +0.02(+2.44%)
Sep 23, 2022 0.8200 0.8200 0.7800 0.8200 10,646 -0.05(-5.75%)
Sep 22, 2022 0.8800 0.9200 0.8400 0.8700 6,784 -0.05(-5.43%)
Sep 21, 2022 0.9200 0.9200 0.9200 0.9200 727 +0.02(+2.22%)
Sep 20, 2022 0.9500 0.9500 0.9000 0.9000 5,182 -0.07(-7.22%)
Sep 19, 2022 1.020 1.020 0.9700 0.9700 8,111 -0.05(-4.90%)
Sep 16, 2022 1.030 1.030 1.020 1.020 8,413 -0.01(-0.97%)
Sep 15, 2022 1.030 1.030 1.030 1.030 1,504 -0.02(-1.90%)
Sep 13, 2022 1.050 4 +0.01(+0.96%)
Sep 12, 2022 1.040 1.040 1.040 1.040 163 +0.00(+0.00%)
Sep 09, 2022 1.040 1.040 1.040 1.040 500 +0.01(+0.97%)
Sep 08, 2022 1.040 1.040 1.030 1.030 1,101 -0.01(-0.96%)
Sep 07, 2022 1.050 1.050 1.040 1.040 580 -0.01(-0.95%)
Sep 06, 2022 1.050 1.050 1.050 1.050 236 -0.01(-0.94%)
Sep 02, 2022 1.060 0 +0.01(+0.95%)
Sep 01, 2022 1.060 1.060 1.050 1.050 3,100 +0.00(+0.00%)
Aug 31, 2022 1.050 1.050 1.050 1.050 415 -0.03(-2.78%)
Aug 30, 2022 1.090 1.090 1.070 1.080 1,866 -0.06(-5.26%)
Aug 25, 2022 1.140 97 +0.00(+0.00%)
Aug 23, 2022 1.140 12 +0.00(+0.00%)
Aug 19, 2022 1.140 29 -0.06(-5.00%)
Aug 18, 2022 1.240 1.240 1.200 1.200 2,210 -0.03(-2.44%)
Aug 17, 2022 1.220 1.230 1.210 1.230 3,087 +0.01(+0.82%)
Aug 16, 2022 1.230 1.230 1.210 1.220 3,029 +0.01(+0.83%)
Aug 15, 2022 1.220 1.230 1.210 1.210 2,285 +0.00(+0.00%)
Aug 12, 2022 1.140 1.220 1.140 1.210 6,391 +0.06(+5.22%)
Aug 11, 2022 1.150 1.150 1.150 1.150 2,541 +0.04(+3.60%)
Aug 09, 2022 1.110 89 +0.01(+0.91%)
Aug 08, 2022 1.100 1.100 1.100 1.100 3,636 +0.00(+0.00%)
Aug 04, 2022 1.100 0 +0.06(+5.77%)
Aug 02, 2022 1.040 0 -0.01(-0.95%)
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%)
May 02, 2022 1.320 1.330 1.320 1.330 1,189 -0.03(-2.21%)
Apr 29, 2022 1.370 1.370 1.360 1.360 1,613 +0.00(+0.00%)
Apr 28, 2022 1.360 1.360 1.360 1.360 351 +0.03(+2.26%)
Apr 27, 2022 1.360 1.360 1.330 1.330 785 -0.03(-2.21%)
Apr 26, 2022 1.360 1.360 1.360 1.360 545 -0.01(-0.73%)
Apr 25, 2022 1.360 1.370 1.360 1.370 312 +0.01(+0.74%)
Apr 22, 2022 1.400 1.400 1.360 1.360 2,554 -0.06(-4.23%)
Apr 21, 2022 1.470 1.470 1.420 1.420 3,618 -0.05(-3.40%)
Apr 20, 2022 1.510 1.510 1.470 1.470 5,904 -0.01(-0.68%)
Apr 19, 2022 1.470 1.480 1.470 1.480 5,018 +0.00(+0.00%)
Apr 18, 2022 1.500 1.500 1.480 1.480 1,531 -0.12(-7.50%)
Apr 14, 2022 1.600 0 +0.06(+3.90%)
Apr 13, 2022 1.470 1.540 1.470 1.540 2,177 +0.12(+8.45%)
Apr 11, 2022 1.420 2 -0.04(-2.74%)
Apr 08, 2022 1.460 1.460 1.460 1.460 108 +0.00(+0.00%)
Apr 07, 2022 1.460 1.460 1.460 1.460 134 -0.04(-2.67%)
Apr 06, 2022 1.510 1.510 1.490 1.500 3,207 -0.05(-3.23%)
Apr 05, 2022 1.580 1.590 1.550 1.550 4,767 -0.03(-1.90%)
Apr 04, 2022 1.530 1.660 1.530 1.580 6,249 +0.05(+3.27%)
Apr 01, 2022 1.530 1.530 1.530 1.530 304 -0.01(-0.65%)
Mar 31, 2022 1.540 1.540 1.540 1.540 537 -0.02(-1.28%)
Mar 30, 2022 1.530 1.560 1.530 1.560 2,350 +0.08(+5.41%)
Mar 29, 2022 1.460 1.490 1.460 1.480 2,721 -0.02(-1.33%)
Mar 28, 2022 1.520 1.520 1.500 1.500 1,943 -0.06(-3.85%)
Mar 24, 2022 1.560 1.560 218 -0.05(-3.11%)
Mar 23, 2022 1.530 1.620 1.530 1.610 24,268 +0.08(+5.23%)
Mar 22, 2022 1.550 1.550 1.530 1.530 5,436 +0.03(+2.00%)
Mar 21, 2022 1.450 1.500 1.450 1.500 5,936 +0.05(+3.45%)
Mar 18, 2022 1.390 1.450 1.380 1.450 6,025 +0.10(+7.41%)
Mar 17, 2022 1.320 1.350 1.320 1.350 1,208 +0.05(+3.85%)
Mar 16, 2022 1.300 1.300 1.300 1.300 3,863 +0.02(+1.56%)
Mar 15, 2022 1.250 1.280 1.250 1.280 3,114 +0.03(+2.40%)
Mar 14, 2022 1.260 1.260 1.210 1.250 11,750 -0.04(-3.10%)
Mar 11, 2022 1.360 1.360 1.290 1.290 7,475 -0.04(-3.01%)
Mar 10, 2022 1.330 1.330 1.300 1.330 2,510 -0.01(-0.75%)
Mar 09, 2022 1.290 1.350 1.290 1.340 5,962 +0.04(+3.08%)
Mar 08, 2022 1.380 1.380 1.290 1.300 16,675 -0.06(-4.41%)
Mar 07, 2022 1.330 1.440 1.330 1.360 3,416 +0.03(+2.26%)
Mar 04, 2022 1.370 1.370 1.330 1.330 5,888 -0.06(-4.32%)
Mar 03, 2022 1.400 1.400 1.390 1.390 7,100 -0.05(-3.47%)
Mar 02, 2022 1.400 1.440 1.390 1.440 3,643 +0.01(+0.70%)
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.