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, 2021 3.590 3.680 3.230 3.390 55,686 +2.89(+578.00%)
Aug 30, 2021 0.5400 0.5400 0.4900 0.5000 127,030 -0.02(-3.85%)
Aug 27, 2021 0.5100 0.5500 0.5000 0.5200 165,364 -0.03(-5.45%)
Aug 26, 2021 0.5900 0.5900 0.5500 0.5500 49,165 -0.04(-6.78%)
Aug 25, 2021 0.5900 0.6000 0.5700 0.5900 96,160 +0.02(+3.51%)
Aug 24, 2021 0.5600 0.5900 0.5600 0.5700 81,648 +0.01(+1.79%)
Aug 23, 2021 0.5400 0.5800 0.5400 0.5600 54,848 +0.03(+5.66%)
Aug 20, 2021 0.5300 0.5300 0.5300 0.5300 13,400 +0.02(+3.92%)
Aug 19, 2021 0.5200 0.5300 0.5100 0.5100 51,567 -0.01(-1.92%)
Aug 18, 2021 0.5300 0.5300 0.5000 0.5200 35,910 +0.01(+1.96%)
Aug 17, 2021 0.5200 0.5300 0.5100 0.5100 36,885 -0.02(-3.77%)
Aug 16, 2021 0.5700 0.5700 0.5300 0.5300 123,114 -0.04(-7.02%)
Aug 13, 2021 0.5800 0.5800 0.5500 0.5700 32,249 +0.01(+1.79%)
Aug 12, 2021 0.5700 0.5700 0.5500 0.5600 61,791 -0.01(-1.75%)
Aug 11, 2021 0.6100 0.6100 0.5700 0.5700 57,454 -0.01(-1.72%)
Aug 10, 2021 0.5900 0.6000 0.5800 0.5800 26,476 -0.01(-1.69%)
Aug 09, 2021 0.5900 0.6000 0.5800 0.5900 36,510 +0.00(+0.00%)
Aug 06, 2021 0.5900 0.5900 0.5700 0.5900 38,680 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5900 0.5700 0.5900 52,921 -0.01(-1.67%)
Aug 04, 2021 0.7000 0.7000 0.6000 0.6000 136,390 -0.08(-11.76%)
Aug 03, 2021 0.5900 0.6800 0.5900 0.6800 134,501 +0.11(+19.30%)
Jul 30, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 29, 2021 0.6000 0.6000 0.5700 0.5700 34,998 -0.02(-3.39%)
Jul 28, 2021 0.5600 0.6100 0.5600 0.5900 59,617 +0.02(+3.51%)
Jul 27, 2021 0.5900 0.5900 0.5500 0.5700 66,220 -0.01(-1.72%)
Jul 26, 2021 0.5900 0.5900 0.5800 0.5800 17,030 -0.02(-3.33%)
Jul 23, 2021 0.6000 0.6100 0.6000 0.6000 46,359 -0.01(-1.64%)
Jul 22, 2021 0.6200 0.6200 0.6000 0.6100 32,605 -0.02(-3.17%)
Jul 21, 2021 0.6600 0.6600 0.6200 0.6300 109,820 +0.00(+0.00%)
Jul 20, 2021 0.6000 0.6300 0.5800 0.6300 42,883 +0.02(+3.28%)
Jul 19, 2021 0.6200 0.6200 0.5800 0.6100 126,862 -0.02(-3.17%)
Jul 16, 2021 0.6500 0.6500 0.6200 0.6300 77,839 -0.03(-4.55%)
Jul 15, 2021 0.6600 0.6900 0.6300 0.6600 139,378 +0.00(+0.00%)
Jul 14, 2021 0.6900 0.7000 0.6500 0.6600 103,019 +0.01(+1.54%)
Jul 13, 2021 0.6800 0.6800 0.6400 0.6500 80,850 -0.03(-4.41%)
Jul 12, 2021 0.6800 0.7000 0.6800 0.6800 137,468 +0.00(+0.00%)
Jul 09, 2021 0.6700 0.6800 0.6500 0.6800 43,809 +0.01(+1.49%)
Jul 08, 2021 0.6500 0.6800 0.6400 0.6700 88,963 +0.01(+1.52%)
Jul 07, 2021 0.7000 0.7000 0.6500 0.6600 85,704 -0.03(-4.35%)
Jul 06, 2021 0.7100 0.7100 0.6900 0.6900 71,252 -0.03(-4.17%)
Jul 05, 2021 0.7000 0.7200 0.7000 0.7200 13,173 +0.02(+2.86%)
Jul 02, 2021 0.7000 0.7100 0.6900 0.7000 102,450 +0.00(+0.00%)
Jun 30, 2021 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Jun 29, 2021 0.7200 0.7200 0.7000 0.7100 25,295 -0.03(-4.05%)
Jun 28, 2021 0.7500 0.7500 0.7300 0.7400 80,395 +0.00(+0.00%)
Jun 25, 2021 0.6900 0.7800 0.6900 0.7400 146,244 +0.03(+4.23%)
Jun 24, 2021 0.7000 0.7300 0.6700 0.7100 246,524 -0.01(-1.39%)
Jun 23, 2021 0.8300 0.8300 0.7000 0.7200 922,024 +0.07(+10.77%)
Jun 22, 2021 0.5900 0.6900 0.5900 0.6500 142,409 +0.04(+6.56%)
Jun 21, 2021 0.6400 0.6400 0.5900 0.6100 68,299 -0.02(-3.17%)
Jun 18, 2021 0.6500 0.6500 0.6200 0.6300 74,345 -0.02(-3.08%)
Jun 17, 2021 0.6700 0.6800 0.6500 0.6500 75,663 +0.00(+0.00%)
Jun 16, 2021 0.6400 0.6600 0.6200 0.6500 64,006 +0.01(+1.56%)
Jun 15, 2021 0.6700 0.6700 0.6200 0.6400 94,241 -0.04(-5.88%)
Jun 14, 2021 0.7000 0.7000 0.6700 0.6800 45,898 +0.01(+1.49%)
Jun 11, 2021 0.6800 0.6900 0.6600 0.6700 51,008 -0.01(-1.47%)
Jun 10, 2021 0.7100 0.7100 0.6700 0.6800 86,256 -0.01(-1.45%)
Jun 09, 2021 0.7100 0.7200 0.6900 0.6900 170,929 -0.01(-1.43%)
Jun 08, 2021 0.7100 0.7400 0.6900 0.7000 157,455 +0.02(+2.94%)
Jun 07, 2021 0.7000 0.7400 0.6800 0.6800 129,313 +0.00(+0.00%)
Jun 04, 2021 0.6400 0.7100 0.6400 0.6800 279,374 +0.04(+6.25%)
Jun 03, 2021 62.00 0.6700 0.6200 0.6400 18,325,900 +0.00(+0.00%)
Jun 02, 2021 0.6100 0.6400 0.6000 0.6400 107,114 +0.03(+4.92%)
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.