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 (%)
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%)
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.